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 (%)
Apr 28, 2017 30.76 30.84 30.43 30.51 266,902 -0.16(-0.53%)
Apr 27, 2017 30.76 30.92 30.55 30.68 235,302 -0.08(-0.26%)
Apr 26, 2017 30.19 30.96 30.07 30.76 338,917 +0.57(+1.89%)
Apr 25, 2017 29.29 31.45 29.29 30.19 748,239 +1.10(+3.78%)
Apr 24, 2017 29.05 29.37 28.97 29.09 211,230 +0.65(+2.29%)
Apr 21, 2017 28.32 28.52 28.21 28.44 167,288 -0.08(-0.29%)
Apr 20, 2017 27.99 28.52 27.99 28.52 178,598 +0.65(+2.34%)
Apr 19, 2017 27.79 28.19 27.75 27.87 142,157 +0.12(+0.44%)
Apr 18, 2017 27.50 27.79 27.30 27.75 161,488 -0.04(-0.15%)
Apr 17, 2017 27.38 27.79 27.30 27.79 140,217 +0.41(+1.49%)
Apr 13, 2017 27.91 28.03 27.34 27.38 173,181 -0.65(-2.32%)
Apr 12, 2017 28.48 28.48 27.95 28.03 141,676 -0.57(-1.99%)
Apr 11, 2017 28.28 28.60 28.19 28.60 185,466 +0.20(+0.72%)
Apr 10, 2017 28.52 28.64 27.99 28.40 122,933 -0.08(-0.29%)
Apr 07, 2017 28.36 28.56 28.28 28.48 177,079 -0.04(-0.14%)
Apr 06, 2017 28.36 28.64 28.15 28.52 146,767 +0.20(+0.72%)
Apr 05, 2017 28.89 29.05 28.24 28.32 217,629 -0.49(-1.69%)
Apr 04, 2017 28.76 28.97 28.64 28.80 151,644 -0.04(-0.14%)
Apr 03, 2017 29.46 29.50 28.64 28.85 214,605 -0.49(-1.66%)
Mar 31, 2017 29.42 29.54 29.13 29.33 260,134 -0.08(-0.28%)
Mar 30, 2017 28.52 29.50 28.52 29.42 201,497 +0.85(+2.99%)
Mar 29, 2017 28.72 28.76 28.48 28.56 188,967 -0.24(-0.85%)
Mar 28, 2017 28.52 29.01 28.52 28.80 216,427 +0.12(+0.43%)
Mar 27, 2017 28.32 28.68 27.95 28.68 319,867 +0.12(+0.43%)
Mar 24, 2017 28.28 28.64 28.11 28.56 283,671 +0.33(+1.15%)
Mar 23, 2017 27.83 28.52 27.81 28.24 271,656 +0.41(+1.46%)
Mar 22, 2017 27.67 27.95 26.77 27.83 491,723 -0.04(-0.15%)
Mar 21, 2017 28.52 28.52 27.79 27.87 509,692 -0.49(-1.72%)
Mar 20, 2017 28.44 28.44 28.16 28.36 158,796 -0.12(-0.43%)
Mar 17, 2017 28.24 28.85 27.91 28.48 751,021 +0.24(+0.86%)
Mar 16, 2017 28.15 28.36 28.03 28.24 192,933 +0.16(+0.58%)
Mar 15, 2017 28.28 28.32 27.95 28.07 130,234 -0.08(-0.29%)
Mar 14, 2017 27.95 28.21 27.75 28.15 146,105 +0.08(+0.29%)
Mar 13, 2017 28.40 27.83 28.07 97,206 +0.12(+0.44%)
Mar 10, 2017 28.36 28.40 27.79 27.95 208,239 -0.24(-0.87%)
Mar 09, 2017 28.36 28.52 28.19 28.19 117,031 -0.12(-0.43%)
Mar 08, 2017 28.76 29.09 28.32 28.32 145,949 -0.33(-1.14%)
Mar 07, 2017 28.72 28.89 28.60 28.64 104,233 -0.16(-0.57%)
Mar 06, 2017 28.76 28.89 28.44 28.80 96,609 -0.20(-0.70%)
Mar 03, 2017 29.01 29.25 28.72 29.01 91,619 +0.08(+0.28%)
Mar 02, 2017 29.62 29.62 28.89 28.93 229,028 -0.65(-2.20%)
Mar 01, 2017 29.25 29.66 29.19 29.58 208,266 +0.81(+2.83%)
Feb 28, 2017 28.93 28.97 28.60 28.76 179,477 -0.20(-0.70%)
Feb 27, 2017 29.01 29.25 28.80 28.97 170,431 -0.04(-0.14%)
Feb 24, 2017 29.13 29.13 28.72 29.01 110,589 -0.16(-0.56%)
Feb 23, 2017 29.05 29.25 28.64 29.17 186,729 +0.16(+0.56%)
Feb 22, 2017 29.01 29.09 28.71 29.01 93,603 +0.00(+0.00%)
Feb 21, 2017 29.09 29.09 28.52 29.01 188,038 -0.08(-0.28%)
Feb 17, 2017 29.09 29.09 29.09 0 +0.24(+0.85%)
Feb 16, 2017 28.93 28.97 28.76 28.85 243,258 +0.00(+0.00%)
Feb 15, 2017 28.97 29.05 28.72 28.85 137,530 -0.08(-0.28%)
Feb 14, 2017 28.68 29.09 28.56 28.93 198,014 +0.21(+0.74%)
Feb 13, 2017 28.72 29.04 28.51 28.72 155,548 +0.12(+0.42%)
Feb 10, 2017 28.63 28.72 28.43 28.59 97,764 +0.04(+0.14%)
Feb 09, 2017 28.15 28.63 28.15 28.55 172,158 +0.36(+1.29%)
Feb 08, 2017 28.55 28.55 28.03 28.19 153,915 -0.36(-1.27%)
Feb 07, 2017 28.80 28.88 28.39 28.55 203,002 -0.24(-0.84%)
Feb 06, 2017 28.92 29.28 28.67 28.80 200,219 -0.24(-0.84%)
Feb 03, 2017 28.80 29.08 28.67 29.04 142,657 +0.53(+1.84%)
Feb 02, 2017 28.55 28.67 28.31 28.51 196,396 -0.12(-0.42%)
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.