Berkshire Hills Bancorp (NY: BHLB )

22.34 USD +0.20 (+0.90%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 22.54 22.57 22.00 22.34 150,500 +0.20(+0.90%)
Apr 15, 2021 22.02 22.21 21.55 22.14 169,477 +0.06(+0.27%)
Apr 14, 2021 21.35 22.32 21.35 22.08 181,009 +0.73(+3.42%)
Apr 13, 2021 22.33 22.33 21.07 21.35 365,214 -1.21(-5.36%)
Apr 12, 2021 22.62 22.68 22.26 22.56 241,685 +0.07(+0.31%)
Apr 09, 2021 22.54 22.60 22.18 22.49 163,400 +0.15(+0.67%)
Apr 08, 2021 22.25 22.39 21.70 22.34 205,115 +0.07(+0.31%)
Apr 07, 2021 22.39 22.60 22.04 22.27 226,623 -0.08(-0.36%)
Apr 06, 2021 22.60 22.91 22.24 22.35 171,982 -0.25(-1.11%)
Apr 05, 2021 22.78 22.98 22.27 22.60 218,657 +0.20(+0.89%)
Apr 01, 2021 22.27 22.69 21.81 22.40 187,700 +0.08(+0.36%)
Mar 31, 2021 22.48 22.81 22.26 22.32 345,729 -0.26(-1.15%)
Mar 30, 2021 22.33 22.76 22.29 22.58 205,679 +0.49(+2.22%)
Mar 29, 2021 22.42 22.98 21.83 22.09 247,588 -0.74(-3.24%)
Mar 26, 2021 22.75 22.93 22.39 22.83 263,100 +0.58(+2.61%)
Mar 25, 2021 21.38 22.35 21.15 22.25 332,909 +0.77(+3.58%)
Mar 24, 2021 21.94 22.86 21.45 21.48 291,312 -0.06(-0.28%)
Mar 23, 2021 21.89 22.15 21.34 21.54 255,210 -0.70(-3.15%)
Mar 22, 2021 22.78 22.78 22.03 22.24 287,019 -1.21(-5.16%)
Mar 19, 2021 23.48 23.70 22.53 23.45 781,200 -0.22(-0.93%)
Mar 18, 2021 23.88 24.74 23.54 23.67 482,960 +0.12(+0.51%)
Mar 17, 2021 23.88 24.16 23.36 23.55 281,638 -0.12(-0.51%)
Mar 16, 2021 23.68 23.80 23.00 23.67 352,004 -0.05(-0.21%)
Mar 15, 2021 24.44 24.44 23.36 23.72 256,821 -0.66(-2.71%)
Mar 12, 2021 24.03 24.86 24.02 24.38 286,000 +0.48(+2.01%)
Mar 11, 2021 23.65 23.92 23.43 23.90 259,599 +0.21(+0.89%)
Mar 10, 2021 23.33 23.89 22.98 23.69 380,546 +0.51(+2.20%)
Mar 09, 2021 23.21 23.55 22.56 23.18 690,877 -0.35(-1.49%)
Mar 08, 2021 22.51 23.75 22.46 23.53 403,799 +1.45(+6.57%)
Mar 05, 2021 22.17 22.27 21.33 22.08 312,900 +0.54(+2.51%)
Mar 04, 2021 21.26 22.04 21.04 21.54 349,115 +0.21(+0.98%)
Mar 03, 2021 20.86 22.06 20.86 21.33 223,630 +0.59(+2.84%)
Mar 02, 2021 20.73 20.98 20.55 20.74 162,408 -0.07(-0.34%)
Mar 01, 2021 20.58 20.98 20.50 20.81 178,430 +0.65(+3.22%)
Feb 26, 2021 20.50 20.80 19.95 20.16 323,100 -0.48(-2.33%)
Feb 25, 2021 21.30 21.52 20.62 20.64 335,866 -0.48(-2.27%)
Feb 24, 2021 20.84 21.52 20.84 21.12 251,188 +0.49(+2.38%)
Feb 23, 2021 20.72 21.08 20.30 20.63 306,698 +0.02(+0.10%)
Feb 22, 2021 19.94 20.80 19.86 20.61 240,501 +0.58(+2.90%)
Feb 19, 2021 18.95 20.20 18.95 20.03 422,400 +1.26(+6.71%)
Feb 18, 2021 19.19 19.35 18.77 18.77 354,914 -0.57(-2.95%)
Feb 17, 2021 19.41 19.70 19.24 19.34 207,569 -0.23(-1.18%)
Feb 16, 2021 19.46 19.59 18.89 19.57 391,153 +0.35(+1.82%)
Feb 12, 2021 19.70 19.98 19.02 19.22 342,100 -0.54(-2.73%)
Feb 11, 2021 20.25 20.59 19.39 19.76 357,374 -0.59(-2.90%)
Feb 10, 2021 20.94 21.00 20.23 20.35 275,437 -0.46(-2.21%)
Feb 09, 2021 20.11 20.97 19.67 20.81 412,933 +0.47(+2.31%)
Feb 08, 2021 19.16 20.45 19.04 20.34 583,323 +1.44(+7.62%)
Feb 05, 2021 18.50 19.04 18.37 18.90 526,500 +0.70(+3.85%)
Feb 04, 2021 17.47 18.40 17.40 18.20 441,000 +0.80(+4.60%)
Feb 03, 2021 16.96 17.46 16.84 17.40 515,440 +0.37(+2.17%)
Feb 02, 2021 17.11 17.16 16.72 17.03 764,395 +0.23(+1.37%)
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.