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
)
23.16
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020
8.955
9.129
8.717
9.129
816,410
+0.18(+2.05%)
Jul 30, 2020
9.496
9.624
8.762
8.946
1,017,698
-1.00(-10.05%)
Jul 29, 2020
9.642
9.991
9.349
9.945
552,085
+0.24(+2.46%)
Jul 28, 2020
9.578
9.862
9.578
9.707
315,789
+0.01(+0.09%)
Jul 27, 2020
9.798
9.807
9.487
9.697
852,628
-0.19(-1.95%)
Jul 24, 2020
9.945
10.09
9.826
9.890
356,218
-0.17(-1.73%)
Jul 23, 2020
9.587
10.07
9.578
10.06
466,300
+0.48(+4.97%)
Jul 22, 2020
9.615
9.761
9.454
9.587
556,188
-0.19(-1.97%)
Jul 21, 2020
8.955
9.789
8.937
9.780
595,984
+0.96(+10.91%)
Jul 20, 2020
9.019
9.111
8.817
8.817
513,961
-0.26(-2.83%)
Jul 17, 2020
9.468
9.496
9.014
9.074
503,178
-0.42(-4.44%)
Jul 16, 2020
9.642
9.972
9.422
9.496
472,285
-0.23(-2.36%)
Jul 15, 2020
9.257
9.807
9.257
9.725
593,673
+0.80(+8.93%)
Jul 14, 2020
9.120
9.331
8.799
8.927
478,342
-0.25(-2.70%)
Jul 13, 2020
9.193
9.367
8.836
9.175
543,966
+0.15(+1.62%)
Jul 10, 2020
8.497
9.037
8.487
9.028
427,680
+0.49(+5.80%)
Jul 09, 2020
8.964
8.982
8.451
8.533
587,009
-0.43(-4.81%)
Jul 08, 2020
9.037
9.230
8.717
8.964
562,920
-0.14(-1.51%)
Jul 07, 2020
9.331
9.386
9.056
9.102
616,460
-0.34(-3.59%)
Jul 06, 2020
9.496
9.752
9.367
9.441
591,287
+0.24(+2.59%)
Jul 02, 2020
9.679
9.853
9.157
9.202
564,385
-0.15(-1.57%)
Jul 01, 2020
10.19
10.28
9.331
9.349
630,395
-0.75(-7.44%)
Jun 30, 2020
9.963
10.21
9.835
10.10
1,186,211
+0.05(+0.46%)
Jun 29, 2020
9.505
10.14
9.349
10.05
1,011,522
+0.80(+8.61%)
Jun 26, 2020
9.413
9.514
8.891
9.257
1,583,507
-0.35(-3.63%)
Jun 25, 2020
9.095
9.615
8.969
9.606
737,124
+0.36(+3.88%)
Jun 24, 2020
9.677
9.677
9.238
9.247
808,690
-0.58(-5.93%)
Jun 23, 2020
10.21
10.38
9.740
9.830
598,819
-0.13(-1.35%)
Jun 22, 2020
9.982
10.06
9.767
9.964
1,035,076
-0.04(-0.36%)
Jun 19, 2020
10.21
10.30
9.713
10.000
1,268,452
-0.15(-1.50%)
Jun 18, 2020
9.650
10.42
9.606
10.15
647,053
+0.35(+3.57%)
Jun 17, 2020
10.68
10.69
9.655
9.803
1,142,014
-0.82(-7.76%)
Jun 16, 2020
10.82
10.97
10.35
10.63
749,316
+0.30(+2.86%)
Jun 15, 2020
9.588
10.47
9.525
10.33
742,483
+0.18(+1.77%)
Jun 12, 2020
10.53
10.71
9.784
10.15
1,174,149
+0.38(+3.85%)
Jun 11, 2020
10.11
10.16
9.727
9.776
708,181
-1.14(-10.43%)
Jun 10, 2020
12.12
12.12
10.91
10.91
506,018
-1.21(-9.98%)
Jun 09, 2020
12.30
12.54
11.67
12.12
657,714
-0.75(-5.85%)
Jun 08, 2020
12.51
13.30
12.46
12.88
602,635
+0.91(+7.64%)
Jun 05, 2020
11.59
12.35
11.54
11.96
718,484
+1.18(+10.97%)
Jun 04, 2020
10.49
10.89
10.28
10.78
749,967
+0.13(+1.18%)
Jun 03, 2020
10.000
10.81
9.960
10.65
776,610
+1.04(+10.81%)
Jun 02, 2020
9.848
10.24
9.606
9.615
594,008
-0.03(-0.28%)
Jun 01, 2020
9.794
10.21
9.597
9.642
590,385
-0.05(-0.55%)
May 29, 2020
10.17
10.22
9.642
9.695
894,367
-0.56(-5.50%)
May 28, 2020
11.26
11.26
10.20
10.26
429,974
-0.82(-7.44%)
May 27, 2020
10.57
11.16
10.24
11.08
626,452
+1.06(+10.55%)
May 26, 2020
9.901
10.18
9.740
10.03
721,688
+0.63(+6.67%)
May 22, 2020
9.749
9.749
9.185
9.400
437,585
-0.26(-2.69%)
May 21, 2020
9.857
9.955
9.642
9.659
354,209
-0.14(-1.46%)
May 20, 2020
8.961
9.987
8.961
9.803
678,219
+0.99(+11.18%)
May 19, 2020
9.633
9.668
8.817
8.817
570,815
-0.98(-9.97%)
May 18, 2020
9.418
9.857
9.400
9.794
1,013,885
+0.95(+10.74%)
May 15, 2020
8.835
8.871
8.504
8.844
1,240,217
-0.08(-0.90%)
May 14, 2020
8.656
8.952
8.199
8.925
726,056
-0.01(-0.10%)
May 13, 2020
9.265
9.319
8.692
8.934
710,193
-0.40(-4.32%)
May 12, 2020
9.848
10.06
9.310
9.337
811,927
-0.59(-5.96%)
May 11, 2020
10.58
10.59
9.839
9.928
786,444
-0.67(-6.34%)
May 08, 2020
10.49
10.66
10.28
10.60
773,950
+0.39(+3.77%)
May 07, 2020
10.76
11.03
10.17
10.21
614,378
-0.29(-2.73%)
May 06, 2020
11.66
11.66
10.40
10.50
939,030
-1.16(-9.98%)
May 05, 2020
13.35
13.68
11.54
11.67
710,239
-2.28(-16.32%)
May 04, 2020
14.24
14.31
13.68
13.94
264,719
-0.55(-3.77%)
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
.