Berkshire Hills Bancorp (NY: BHLB )

27.28 +0.04 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.60 31.60 31.60 0 -0.17(-0.52%)
Mar 28, 2018 31.40 32.02 31.23 31.77 198,399 +0.37(+1.19%)
Mar 27, 2018 31.81 31.94 31.27 31.40 147,091 -0.37(-1.18%)
Mar 26, 2018 31.19 31.77 31.06 31.77 169,374 +0.96(+3.11%)
Mar 23, 2018 31.81 31.87 30.81 30.81 279,491 -0.96(-3.01%)
Mar 22, 2018 32.23 32.56 31.73 31.77 187,947 -0.79(-2.43%)
Mar 21, 2018 32.65 32.94 32.40 32.56 140,847 +0.00(+0.00%)
Mar 20, 2018 32.98 33.14 32.52 32.56 139,167 -0.42(-1.26%)
Mar 19, 2018 32.94 33.02 32.44 32.98 181,287 +0.04(+0.13%)
Mar 16, 2018 33.14 33.39 32.89 32.94 502,292 -0.12(-0.38%)
Mar 15, 2018 32.81 33.06 32.56 33.06 179,241 +0.25(+0.76%)
Mar 14, 2018 33.19 33.27 32.69 32.81 151,624 -0.29(-0.88%)
Mar 13, 2018 33.02 33.25 32.89 33.10 234,210 +0.17(+0.51%)
Mar 12, 2018 32.60 33.02 32.60 32.94 142,206 +0.25(+0.76%)
Mar 09, 2018 32.23 32.85 32.02 32.69 202,683 +0.75(+2.35%)
Mar 08, 2018 32.23 32.35 31.65 31.94 200,949 -0.21(-0.65%)
Mar 07, 2018 32.35 32.15 229,128 +0.21(+0.65%)
Mar 06, 2018 31.73 31.94 31.27 31.94 317,472 +0.29(+0.92%)
Mar 05, 2018 31.35 31.85 31.02 31.65 238,133 +0.17(+0.53%)
Mar 02, 2018 30.81 31.54 30.69 31.48 154,390 +0.54(+1.75%)
Mar 01, 2018 30.69 31.10 30.60 30.94 182,295 +0.33(+1.09%)
Feb 28, 2018 31.15 31.48 30.60 30.60 311,565 -0.46(-1.47%)
Feb 27, 2018 31.65 31.94 31.06 31.06 302,273 -0.58(-1.84%)
Feb 26, 2018 31.48 31.65 31.19 31.65 121,416 +0.25(+0.80%)
Feb 23, 2018 31.19 31.40 31.02 31.40 103,730 +0.42(+1.34%)
Feb 22, 2018 30.94 30.98 157,922 -0.33(-1.06%)
Feb 21, 2018 31.15 31.81 31.15 31.31 166,655 +0.25(+0.80%)
Feb 20, 2018 31.52 31.52 30.98 31.06 155,967 -0.58(-1.84%)
Feb 16, 2018 31.65 31.65 31.65 0 +0.25(+0.80%)
Feb 15, 2018 31.60 31.65 31.19 31.40 151,642 +0.00(+0.00%)
Feb 14, 2018 30.60 31.44 30.60 31.40 166,862 +0.85(+2.78%)
Feb 13, 2018 30.46 30.75 30.38 30.55 117,139 +0.04(+0.14%)
Feb 12, 2018 31.00 31.00 30.38 30.50 165,290 -0.37(-1.21%)
Feb 09, 2018 30.59 31.04 30.17 30.88 271,833 +0.58(+1.91%)
Feb 08, 2018 30.92 30.96 30.30 30.30 293,181 -0.58(-1.88%)
Feb 07, 2018 30.79 31.00 30.50 30.88 198,390 +0.21(+0.67%)
Feb 06, 2018 29.84 30.71 29.64 30.67 379,534 -0.08(-0.27%)
Feb 05, 2018 31.25 31.71 30.46 30.75 194,837 -0.83(-2.62%)
Feb 02, 2018 31.62 32.08 31.42 31.58 255,827 -0.08(-0.26%)
Feb 01, 2018 31.21 31.71 30.92 31.66 237,549 +0.25(+0.79%)
Jan 31, 2018 31.33 31.75 31.17 31.42 258,113 +0.25(+0.80%)
Jan 30, 2018 31.21 31.37 31.17 31.17 278,011 -0.17(-0.53%)
Jan 29, 2018 31.25 31.71 31.25 31.33 217,813 -0.04(-0.13%)
Jan 26, 2018 32.08 32.08 30.92 31.37 250,541 -0.41(-1.30%)
Jan 25, 2018 31.91 31.91 31.50 31.79 178,349 +0.04(+0.13%)
Jan 24, 2018 32.49 32.49 31.71 31.75 221,710 -0.62(-1.92%)
Jan 23, 2018 32.20 32.49 31.79 32.37 367,013 +0.08(+0.26%)
Jan 22, 2018 32.24 32.33 32.00 32.28 179,221 +0.04(+0.13%)
Jan 19, 2018 32.00 32.33 31.91 32.24 292,844 +0.21(+0.65%)
Jan 18, 2018 32.20 32.24 31.95 32.04 312,696 -0.17(-0.51%)
Jan 17, 2018 32.12 32.28 31.66 32.20 370,878 +0.33(+1.04%)
Jan 16, 2018 32.08 32.33 31.75 31.87 389,307 +0.17(+0.52%)
Jan 12, 2018 31.71 31.71 31.71 0 +0.04(+0.13%)
Jan 11, 2018 31.25 31.71 31.04 31.66 331,911 +0.58(+1.86%)
Jan 10, 2018 31.54 31.08 501,593 +0.21(+0.67%)
Jan 09, 2018 30.96 31.29 30.92 30.88 241,235 +0.08(+0.27%)
Jan 08, 2018 30.84 30.96 30.46 30.79 202,937 -0.04(-0.13%)
Jan 05, 2018 30.50 30.88 30.50 30.84 180,286 +0.37(+1.22%)
Jan 04, 2018 30.30 30.71 30.26 30.46 232,566 +0.37(+1.24%)
Jan 03, 2018 30.38 30.38 29.93 30.09 266,326 -0.37(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.