Berkshire Hills Bancorp (NY: BHLB )

27.90 +0.62 (+2.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.67 15.71 14.89 15.01 312,817 -1.27(-7.79%)
Apr 29, 2020 15.92 16.56 15.59 16.28 351,675 +1.10(+7.25%)
Apr 28, 2020 15.45 15.69 14.94 15.18 315,467 +0.33(+2.26%)
Apr 27, 2020 13.74 15.08 13.74 14.85 551,090 +1.22(+8.92%)
Apr 24, 2020 13.55 13.89 13.49 13.63 302,016 +0.08(+0.59%)
Apr 23, 2020 13.32 13.93 13.32 13.55 218,726 +0.16(+1.18%)
Apr 22, 2020 13.64 13.64 13.35 13.39 443,019 +0.12(+0.93%)
Apr 21, 2020 12.80 13.49 12.69 13.27 272,442 -0.09(-0.66%)
Apr 20, 2020 13.07 13.90 13.03 13.36 394,793 -0.14(-1.04%)
Apr 17, 2020 12.59 13.67 12.59 13.50 527,194 +1.35(+11.09%)
Apr 16, 2020 12.80 13.02 11.77 12.15 511,329 -0.61(-4.76%)
Apr 15, 2020 13.74 13.74 12.60 12.76 373,622 -1.16(-8.35%)
Apr 14, 2020 14.53 14.85 13.75 13.92 379,301 -0.36(-2.53%)
Apr 13, 2020 15.20 15.20 13.99 14.28 278,818 -0.83(-5.48%)
Apr 09, 2020 14.00 15.20 13.67 15.11 471,694 +1.61(+11.95%)
Apr 08, 2020 13.52 13.87 12.93 13.50 380,604 +0.19(+1.46%)
Apr 07, 2020 13.47 14.04 13.11 13.30 591,428 +0.24(+1.82%)
Apr 06, 2020 12.69 13.21 12.54 13.07 421,239 +0.99(+8.17%)
Apr 03, 2020 12.78 13.09 11.82 12.08 464,657 -0.84(-6.48%)
Apr 02, 2020 12.49 13.01 12.29 12.92 416,571 +0.33(+2.66%)
Apr 01, 2020 12.48 12.70 12.14 12.58 655,693 -0.51(-3.90%)
Mar 31, 2020 12.46 13.20 12.34 13.09 517,973 +0.60(+4.80%)
Mar 30, 2020 12.20 12.55 11.74 12.49 896,407 +0.36(+2.98%)
Mar 27, 2020 11.96 12.26 11.62 12.13 848,959 -0.18(-1.43%)
Mar 26, 2020 11.54 12.34 11.34 12.31 703,230 +0.90(+7.88%)
Mar 25, 2020 11.61 11.70 10.60 11.41 940,073 -0.07(-0.61%)
Mar 24, 2020 10.94 11.94 10.84 11.48 721,221 +0.98(+9.31%)
Mar 23, 2020 10.90 10.98 10.07 10.50 578,646 -0.55(-5.02%)
Mar 20, 2020 13.20 13.45 10.96 11.06 899,919 -2.12(-16.11%)
Mar 19, 2020 12.61 13.82 11.98 13.18 721,221 +0.49(+3.89%)
Mar 18, 2020 14.27 15.15 12.61 12.69 411,074 -2.67(-17.38%)
Mar 17, 2020 14.07 15.52 13.11 15.36 590,269 +1.53(+11.09%)
Mar 16, 2020 16.32 16.32 13.61 13.82 465,437 -2.93(-17.46%)
Mar 13, 2020 16.37 16.75 15.05 16.75 420,053 +1.38(+9.00%)
Mar 12, 2020 15.49 16.23 14.86 15.37 391,642 -1.37(-8.21%)
Mar 11, 2020 17.85 17.95 16.51 16.74 298,706 -1.63(-8.87%)
Mar 10, 2020 17.99 18.40 17.31 18.37 264,440 +0.99(+5.68%)
Mar 09, 2020 19.19 19.69 17.23 17.38 303,238 -2.60(-13.01%)
Mar 06, 2020 19.48 20.30 19.40 19.98 339,129 -0.28(-1.39%)
Mar 05, 2020 20.72 20.78 19.89 20.26 280,387 -1.07(-5.00%)
Mar 04, 2020 21.40 21.58 20.43 21.33 232,136 -0.04(-0.21%)
Mar 03, 2020 22.21 22.55 21.00 21.38 254,533 -0.93(-4.19%)
Mar 02, 2020 21.55 22.33 21.24 22.31 333,195 +0.80(+3.73%)
Feb 28, 2020 21.37 21.81 20.80 21.51 430,268 -0.55(-2.48%)
Feb 27, 2020 22.61 23.03 22.04 22.05 262,718 -1.06(-4.57%)
Feb 26, 2020 23.38 23.58 23.11 23.11 205,363 -0.11(-0.46%)
Feb 25, 2020 24.04 24.04 22.91 23.22 309,804 -0.84(-3.48%)
Feb 24, 2020 23.52 24.11 23.36 24.05 440,913 -0.24(-0.98%)
Feb 21, 2020 24.14 24.39 23.80 24.29 311,209 +0.08(+0.33%)
Feb 20, 2020 24.25 24.48 24.10 24.21 153,457 -0.07(-0.29%)
Feb 19, 2020 24.26 24.39 24.11 24.28 174,452 +0.07(+0.29%)
Feb 18, 2020 24.88 24.97 24.06 24.21 239,479 -0.73(-2.93%)
Feb 14, 2020 25.28 25.28 24.74 24.94 175,580 -0.37(-1.46%)
Feb 13, 2020 24.97 25.37 24.97 25.31 114,460 +0.19(+0.77%)
Feb 12, 2020 25.38 25.43 25.02 25.12 172,482 -0.03(-0.10%)
Feb 11, 2020 25.39 25.70 25.10 25.15 172,656 -0.13(-0.52%)
Feb 10, 2020 25.12 25.34 25.06 25.28 194,324 +0.03(+0.14%)
Feb 07, 2020 25.23 25.36 25.12 25.24 144,324 -0.09(-0.34%)
Feb 06, 2020 25.64 25.72 25.25 25.33 161,578 -0.10(-0.38%)
Feb 05, 2020 25.29 25.57 25.24 25.43 223,526 +0.24(+0.97%)
Feb 04, 2020 25.34 25.43 25.14 25.18 193,306 +0.25(+1.02%)
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.