Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Berkshire Hills Bancorp
(NY:
BHLB
)
22.23
+0.35 (+1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
9.163
9.627
9.145
9.377
761,895
+0.27(+2.95%)
Sep 29, 2020
9.080
9.200
8.950
9.108
367,681
-0.02(-0.20%)
Sep 28, 2020
8.829
9.228
8.829
9.126
615,708
+0.40(+4.57%)
Sep 25, 2020
8.579
8.978
8.570
8.727
639,384
+0.23(+2.73%)
Sep 24, 2020
8.115
8.616
7.930
8.495
651,536
+0.42(+5.17%)
Sep 23, 2020
8.431
8.681
8.078
8.078
802,295
-0.35(-4.18%)
Sep 22, 2020
8.894
9.015
8.431
8.431
954,915
-0.42(-4.72%)
Sep 21, 2020
9.061
9.191
8.727
8.848
704,067
-0.52(-5.54%)
Sep 18, 2020
9.569
9.569
9.248
9.367
2,011,316
-0.18(-1.92%)
Sep 17, 2020
9.221
9.601
9.193
9.551
625,360
+0.13(+1.36%)
Sep 16, 2020
9.221
9.541
9.156
9.422
891,870
+0.20(+2.19%)
Sep 15, 2020
9.202
9.468
9.156
9.221
593,738
+0.01(+0.10%)
Sep 14, 2020
8.707
9.257
8.671
9.211
801,027
+0.46(+5.24%)
Sep 11, 2020
8.533
8.762
8.497
8.753
656,146
+0.23(+2.69%)
Sep 10, 2020
8.634
8.772
8.451
8.524
850,605
-0.13(-1.48%)
Sep 09, 2020
8.790
8.982
8.634
8.652
611,001
-0.10(-1.15%)
Sep 08, 2020
8.799
8.982
8.735
8.753
821,553
-0.07(-0.83%)
Sep 04, 2020
8.854
8.927
8.579
8.827
480,490
+0.26(+2.99%)
Sep 03, 2020
8.533
8.900
8.487
8.570
416,676
+0.12(+1.41%)
Sep 02, 2020
8.359
8.579
8.304
8.451
458,085
+0.05(+0.55%)
Sep 01, 2020
8.341
8.469
8.277
8.405
479,269
-0.01(-0.11%)
Aug 31, 2020
8.552
8.590
8.368
8.414
920,389
-0.16(-1.92%)
Aug 28, 2020
8.662
8.662
8.451
8.579
310,398
+0.04(+0.43%)
Aug 27, 2020
8.387
8.698
8.387
8.542
367,750
+0.16(+1.97%)
Aug 26, 2020
8.707
8.707
8.368
8.377
271,399
-0.29(-3.38%)
Aug 25, 2020
8.772
8.849
8.477
8.671
331,907
-0.01(-0.11%)
Aug 24, 2020
8.423
8.680
8.277
8.680
626,243
+0.32(+3.84%)
Aug 21, 2020
8.487
8.634
8.313
8.359
470,343
-0.21(-2.46%)
Aug 20, 2020
8.662
8.762
8.533
8.570
401,621
-0.21(-2.40%)
Aug 19, 2020
8.634
8.973
8.597
8.781
478,265
+0.15(+1.70%)
Aug 18, 2020
8.891
8.891
8.561
8.634
477,556
-0.27(-2.99%)
Aug 17, 2020
9.156
9.156
8.827
8.900
463,858
-0.26(-2.80%)
Aug 14, 2020
8.946
9.294
8.840
9.156
348,039
+0.05(+0.60%)
Aug 13, 2020
9.395
9.459
9.074
9.101
420,067
-0.42(-4.43%)
Aug 12, 2020
9.981
9.981
9.230
9.523
524,578
-0.17(-1.80%)
Aug 11, 2020
10.02
10.23
9.670
9.697
572,100
-0.10(-1.03%)
Aug 10, 2020
9.560
10.32
9.560
9.798
774,850
+0.21(+2.20%)
Aug 07, 2020
8.799
9.587
8.643
9.587
665,092
+0.76(+8.62%)
Aug 06, 2020
8.946
9.019
8.749
8.827
309,622
-0.17(-1.93%)
Aug 05, 2020
8.671
9.010
8.561
9.001
498,445
+0.40(+4.69%)
Aug 04, 2020
8.744
8.863
8.561
8.597
609,873
-0.18(-2.09%)
Aug 03, 2020
9.404
9.404
8.781
8.781
773,584
-0.35(-3.82%)
Jul 31, 2020
8.955
9.129
8.717
9.129
816,418
+0.18(+2.05%)
Jul 30, 2020
9.496
9.624
8.762
8.946
1,017,708
-1.00(-10.05%)
Jul 29, 2020
9.642
9.991
9.349
9.945
552,091
+0.24(+2.46%)
Jul 28, 2020
9.578
9.862
9.578
9.706
315,792
+0.01(+0.09%)
Jul 27, 2020
9.798
9.807
9.486
9.697
852,636
-0.19(-1.95%)
Jul 24, 2020
9.945
10.09
9.826
9.890
356,221
-0.17(-1.73%)
Jul 23, 2020
9.587
10.07
9.578
10.06
466,304
+0.48(+4.97%)
Jul 22, 2020
9.615
9.761
9.454
9.587
556,193
-0.19(-1.97%)
Jul 21, 2020
8.955
9.789
8.937
9.780
595,990
+0.96(+10.91%)
Jul 20, 2020
9.019
9.111
8.817
8.817
513,966
-0.26(-2.83%)
Jul 17, 2020
9.468
9.496
9.014
9.074
503,183
-0.42(-4.44%)
Jul 16, 2020
9.642
9.972
9.422
9.496
472,290
-0.23(-2.36%)
Jul 15, 2020
9.257
9.807
9.257
9.725
593,679
+0.80(+8.93%)
Jul 14, 2020
9.120
9.331
8.799
8.927
478,347
-0.25(-2.70%)
Jul 13, 2020
9.193
9.367
8.836
9.175
543,971
+0.15(+1.62%)
Jul 10, 2020
8.497
9.037
8.487
9.028
427,684
+0.49(+5.80%)
Jul 09, 2020
8.964
8.982
8.451
8.533
587,015
-0.43(-4.81%)
Jul 08, 2020
9.037
9.230
8.717
8.964
562,926
-0.14(-1.51%)
Jul 07, 2020
9.331
9.386
9.056
9.101
616,466
-0.34(-3.59%)
Jul 06, 2020
9.496
9.752
9.367
9.441
591,293
+0.24(+2.59%)
Jul 02, 2020
9.679
9.853
9.156
9.202
564,390
-0.15(-1.57%)
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
.