Berkshire Hills Bancorp (NY: BHLB )

27.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.76 30.84 30.43 30.51 266,899 -0.16(-0.53%)
Apr 27, 2017 30.76 30.92 30.55 30.68 235,299 -0.08(-0.26%)
Apr 26, 2017 30.19 30.96 30.07 30.76 338,913 +0.57(+1.89%)
Apr 25, 2017 29.29 31.45 29.29 30.19 748,231 +1.10(+3.78%)
Apr 24, 2017 29.05 29.37 28.97 29.09 211,228 +0.65(+2.29%)
Apr 21, 2017 28.32 28.52 28.22 28.44 167,287 -0.08(-0.29%)
Apr 20, 2017 27.99 28.52 27.99 28.52 178,597 +0.65(+2.34%)
Apr 19, 2017 27.79 28.19 27.75 27.87 142,156 +0.12(+0.44%)
Apr 18, 2017 27.50 27.79 27.30 27.75 161,486 -0.04(-0.15%)
Apr 17, 2017 27.38 27.79 27.30 27.79 140,215 +0.41(+1.49%)
Apr 13, 2017 27.91 28.03 27.34 27.38 173,180 -0.65(-2.32%)
Apr 12, 2017 28.48 28.48 27.95 28.03 141,674 -0.57(-1.99%)
Apr 11, 2017 28.28 28.60 28.19 28.60 185,464 +0.20(+0.72%)
Apr 10, 2017 28.52 28.64 27.99 28.40 122,931 -0.08(-0.29%)
Apr 07, 2017 28.36 28.56 28.28 28.48 177,078 -0.04(-0.14%)
Apr 06, 2017 28.36 28.64 28.15 28.52 146,766 +0.20(+0.72%)
Apr 05, 2017 28.89 29.05 28.24 28.32 217,627 -0.49(-1.70%)
Apr 04, 2017 28.76 28.97 28.64 28.81 151,642 -0.04(-0.14%)
Apr 03, 2017 29.46 29.50 28.64 28.85 214,603 -0.49(-1.66%)
Mar 31, 2017 29.42 29.54 29.13 29.33 260,131 -0.08(-0.28%)
Mar 30, 2017 28.52 29.50 28.52 29.42 201,495 +0.85(+2.99%)
Mar 29, 2017 28.72 28.76 28.48 28.56 188,965 -0.24(-0.85%)
Mar 28, 2017 28.52 29.01 28.52 28.81 216,425 +0.12(+0.43%)
Mar 27, 2017 28.32 28.68 27.95 28.68 319,863 +0.12(+0.43%)
Mar 24, 2017 28.28 28.64 28.11 28.56 283,668 +0.33(+1.15%)
Mar 23, 2017 27.83 28.52 27.81 28.24 271,653 +0.41(+1.46%)
Mar 22, 2017 27.67 27.95 26.77 27.83 491,719 -0.04(-0.15%)
Mar 21, 2017 28.52 28.52 27.79 27.87 509,687 -0.49(-1.72%)
Mar 20, 2017 28.44 28.44 28.16 28.36 158,795 -0.12(-0.43%)
Mar 17, 2017 28.24 28.85 27.91 28.48 751,014 +0.24(+0.86%)
Mar 16, 2017 28.15 28.36 28.03 28.24 192,931 +0.16(+0.58%)
Mar 15, 2017 28.28 28.32 27.95 28.07 130,233 -0.08(-0.29%)
Mar 14, 2017 27.95 28.22 27.75 28.15 146,103 +0.08(+0.29%)
Mar 13, 2017 28.40 27.83 28.07 97,205 +0.12(+0.44%)
Mar 10, 2017 28.36 28.40 27.79 27.95 208,237 -0.24(-0.87%)
Mar 09, 2017 28.36 28.52 28.19 28.19 117,030 -0.12(-0.43%)
Mar 08, 2017 28.76 29.09 28.32 28.32 145,947 -0.33(-1.14%)
Mar 07, 2017 28.72 28.89 28.60 28.64 104,232 -0.16(-0.57%)
Mar 06, 2017 28.76 28.89 28.44 28.81 96,609 -0.20(-0.70%)
Mar 03, 2017 29.01 29.25 28.72 29.01 91,618 +0.08(+0.28%)
Mar 02, 2017 29.62 29.62 28.89 28.93 229,025 -0.65(-2.20%)
Mar 01, 2017 29.25 29.66 29.19 29.58 208,264 +0.81(+2.83%)
Feb 28, 2017 28.93 28.97 28.60 28.76 179,475 -0.20(-0.70%)
Feb 27, 2017 29.01 29.25 28.81 28.97 170,429 -0.04(-0.14%)
Feb 24, 2017 29.13 29.13 28.72 29.01 110,588 -0.16(-0.56%)
Feb 23, 2017 29.05 29.25 28.64 29.17 186,727 +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 29.01 188,036 -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 28.85 243,255 +0.00(+0.00%)
Feb 15, 2017 28.97 29.05 28.72 28.85 137,529 -0.08(-0.28%)
Feb 14, 2017 28.68 29.09 28.56 28.93 198,012 +0.21(+0.74%)
Feb 13, 2017 28.72 29.04 28.51 28.72 155,546 +0.12(+0.42%)
Feb 10, 2017 28.63 28.72 28.43 28.59 97,763 +0.04(+0.14%)
Feb 09, 2017 28.15 28.63 28.15 28.55 172,157 +0.36(+1.29%)
Feb 08, 2017 28.55 28.55 28.03 28.19 153,913 -0.36(-1.27%)
Feb 07, 2017 28.80 28.88 28.39 28.55 203,000 -0.24(-0.84%)
Feb 06, 2017 28.92 29.28 28.68 28.80 200,217 -0.24(-0.84%)
Feb 03, 2017 28.80 29.08 28.68 29.04 142,656 +0.53(+1.84%)
Feb 02, 2017 28.55 28.68 28.31 28.51 196,394 -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.