Berkshire Hills Bancorp (NY: BHLB )

22.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.97 26.97 26.02 26.05 573,417 -0.38(-1.45%)
Apr 29, 2019 26.04 26.57 26.01 26.44 452,450 +0.47(+1.81%)
Apr 26, 2019 25.57 26.00 25.56 25.97 176,580 +0.40(+1.56%)
Apr 25, 2019 25.64 25.67 25.15 25.57 270,548 -0.23(-0.91%)
Apr 24, 2019 25.63 25.98 25.44 25.80 141,074 +0.17(+0.68%)
Apr 23, 2019 24.98 25.65 24.95 25.63 140,014 +0.58(+2.32%)
Apr 22, 2019 25.33 25.39 24.90 25.05 121,757 -0.40(-1.57%)
Apr 18, 2019 25.74 25.82 25.35 25.45 220,552 -0.43(-1.65%)
Apr 17, 2019 25.79 26.00 25.51 25.87 197,506 +0.22(+0.85%)
Apr 16, 2019 25.22 25.67 25.05 25.65 232,739 +0.49(+1.93%)
Apr 15, 2019 25.84 25.87 25.11 25.17 154,410 -0.69(-2.65%)
Apr 12, 2019 25.61 25.91 25.27 25.85 224,236 +0.59(+2.34%)
Apr 11, 2019 25.04 25.31 25.04 25.26 156,279 +0.23(+0.90%)
Apr 10, 2019 24.75 25.06 24.54 25.04 205,672 +0.30(+1.19%)
Apr 09, 2019 25.08 25.19 24.70 24.74 216,021 -0.53(-2.10%)
Apr 08, 2019 25.40 25.57 25.04 25.27 205,587 -0.24(-0.95%)
Apr 05, 2019 25.14 25.62 24.91 25.51 814,411 +0.44(+1.77%)
Apr 04, 2019 24.03 25.07 24.03 25.07 351,324 +0.88(+3.63%)
Apr 03, 2019 24.42 24.69 24.10 24.19 287,223 +0.07(+0.29%)
Apr 02, 2019 24.24 24.42 24.06 24.12 263,329 -0.13(-0.54%)
Apr 01, 2019 23.87 24.38 23.76 24.25 303,550 +0.59(+2.50%)
Mar 29, 2019 24.12 24.24 23.58 23.66 539,525 -0.33(-1.38%)
Mar 28, 2019 23.74 24.12 23.62 23.99 408,793 +0.29(+1.21%)
Mar 27, 2019 23.59 23.91 23.57 23.71 367,499 -0.02(-0.07%)
Mar 26, 2019 23.04 23.73 22.93 23.72 507,591 +0.83(+3.64%)
Mar 25, 2019 23.03 23.27 22.77 22.89 448,882 -0.26(-1.13%)
Mar 22, 2019 24.11 24.22 23.00 23.15 466,545 -1.22(-5.02%)
Mar 21, 2019 24.96 25.09 24.35 24.38 362,802 -0.76(-3.04%)
Mar 20, 2019 25.76 25.82 25.00 25.14 495,219 -0.75(-2.89%)
Mar 19, 2019 26.69 26.70 25.80 25.89 215,401 -0.64(-2.42%)
Mar 18, 2019 26.52 26.97 26.46 26.53 252,376 -0.02(-0.07%)
Mar 15, 2019 26.53 26.80 26.45 26.55 616,074 +0.00(+0.00%)
Mar 14, 2019 26.39 26.68 26.38 26.55 195,558 +0.15(+0.56%)
Mar 13, 2019 26.50 26.67 26.37 26.40 213,498 +0.00(+0.00%)
Mar 12, 2019 26.46 26.55 26.18 26.40 171,674 +0.04(+0.17%)
Mar 11, 2019 26.31 26.53 26.11 26.36 265,165 +0.05(+0.20%)
Mar 08, 2019 25.96 26.33 25.91 26.30 316,670 +0.23(+0.90%)
Mar 07, 2019 26.36 26.57 25.97 26.07 226,848 -0.38(-1.44%)
Mar 06, 2019 27.08 27.09 26.34 26.45 248,282 -0.65(-2.40%)
Mar 05, 2019 27.10 27.20 26.77 27.10 322,864 -0.09(-0.32%)
Mar 04, 2019 27.50 27.56 26.96 27.19 246,192 -0.30(-1.11%)
Mar 01, 2019 27.43 27.63 27.02 27.50 342,570 +0.29(+1.05%)
Feb 28, 2019 27.14 27.35 27.09 27.21 321,045 +0.06(+0.22%)
Feb 27, 2019 26.79 27.17 26.67 27.15 185,097 +0.36(+1.33%)
Feb 26, 2019 26.88 27.10 26.68 26.79 145,797 -0.13(-0.48%)
Feb 25, 2019 27.19 27.30 26.76 26.92 281,179 -0.10(-0.35%)
Feb 22, 2019 26.83 27.04 26.69 27.02 297,332 +0.30(+1.14%)
Feb 21, 2019 26.77 26.95 26.43 26.71 169,496 -0.04(-0.16%)
Feb 20, 2019 26.60 26.77 26.38 26.76 636,642 +0.18(+0.69%)
Feb 19, 2019 26.04 26.72 25.96 26.57 434,759 +0.38(+1.46%)
Feb 15, 2019 25.20 26.20 25.11 26.19 596,621 +1.19(+4.76%)
Feb 14, 2019 24.96 25.10 24.64 25.00 243,152 -0.11(-0.45%)
Feb 13, 2019 25.13 25.20 24.98 25.11 169,917 +0.08(+0.31%)
Feb 12, 2019 24.83 25.16 24.77 25.04 225,321 +0.30(+1.22%)
Feb 11, 2019 24.59 24.78 24.47 24.73 323,916 +0.16(+0.67%)
Feb 08, 2019 24.48 24.63 24.24 24.57 237,048 +0.01(+0.04%)
Feb 07, 2019 24.47 24.78 24.30 24.56 337,589 +0.26(+1.06%)
Feb 06, 2019 24.22 24.34 24.13 24.30 84,979 +0.01(+0.04%)
Feb 05, 2019 24.31 24.31 24.05 24.30 161,480 +0.03(+0.14%)
Feb 04, 2019 23.74 24.30 23.58 24.26 313,241 +0.55(+2.33%)
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.