Berkshire Hills Bancorp (NY: BHLB )

27.50 -0.40 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.60 25.60 25.00 25.12 261,167 -0.32(-1.24%)
Sep 29, 2021 25.37 25.53 24.97 25.43 209,982 +0.07(+0.29%)
Sep 28, 2021 25.51 25.71 25.24 25.36 375,598 -0.13(-0.51%)
Sep 27, 2021 24.97 25.68 24.75 25.49 304,363 +0.98(+3.99%)
Sep 24, 2021 23.98 24.63 23.97 24.51 286,483 +0.51(+2.13%)
Sep 23, 2021 23.42 24.16 23.34 24.00 409,297 +0.91(+3.95%)
Sep 22, 2021 23.07 23.43 23.03 23.09 330,890 +0.39(+1.72%)
Sep 21, 2021 22.65 22.92 22.18 22.70 405,526 +0.17(+0.74%)
Sep 20, 2021 22.27 22.60 21.55 22.53 569,054 -0.47(-2.06%)
Sep 17, 2021 22.54 23.00 22.29 23.00 1,983,048 +0.65(+2.92%)
Sep 16, 2021 22.90 22.95 22.26 22.35 348,882 -0.31(-1.36%)
Sep 15, 2021 22.29 22.75 22.29 22.66 362,026 +0.34(+1.54%)
Sep 14, 2021 22.96 23.01 22.21 22.31 251,145 -0.62(-2.72%)
Sep 13, 2021 22.68 23.26 22.64 22.94 306,408 +0.43(+1.90%)
Sep 10, 2021 22.91 23.19 22.47 22.51 303,769 -0.26(-1.14%)
Sep 09, 2021 22.94 23.11 22.58 22.77 285,735 -0.28(-1.21%)
Sep 08, 2021 23.65 23.82 23.02 23.05 332,827 -0.79(-3.32%)
Sep 07, 2021 23.64 24.30 23.64 23.84 456,786 +0.34(+1.43%)
Sep 03, 2021 23.46 23.63 23.16 23.51 335,091 +0.03(+0.12%)
Sep 02, 2021 23.61 23.82 23.48 23.48 295,877 -0.07(-0.32%)
Sep 01, 2021 23.78 23.78 23.14 23.55 238,329 -0.31(-1.29%)
Aug 31, 2021 23.65 24.10 23.58 23.86 319,096 +0.67(+2.89%)
Aug 30, 2021 23.92 23.92 23.19 23.19 274,451 -0.57(-2.39%)
Aug 27, 2021 23.27 23.85 23.24 23.76 367,169 +0.61(+2.65%)
Aug 26, 2021 23.75 23.83 23.00 23.14 358,929 -0.74(-3.08%)
Aug 25, 2021 24.19 24.35 23.88 23.88 368,944 -0.26(-1.08%)
Aug 24, 2021 24.21 24.35 24.02 24.14 164,915 -0.06(-0.27%)
Aug 23, 2021 24.07 24.29 23.86 24.20 219,711 +0.34(+1.44%)
Aug 20, 2021 23.34 23.86 23.22 23.86 228,173 +0.50(+2.14%)
Aug 19, 2021 23.43 23.71 23.06 23.36 289,709 -0.41(-1.72%)
Aug 18, 2021 24.05 24.37 23.76 23.77 203,614 -0.36(-1.50%)
Aug 17, 2021 24.31 24.53 23.85 24.13 247,227 -0.40(-1.62%)
Aug 16, 2021 24.49 24.67 23.88 24.53 354,299 -0.37(-1.49%)
Aug 13, 2021 25.38 25.39 24.82 24.90 217,265 -0.58(-2.29%)
Aug 12, 2021 26.31 26.32 25.45 25.48 344,036 -0.55(-2.10%)
Aug 11, 2021 25.35 26.05 24.80 26.03 358,097 -0.46(-1.75%)
Aug 10, 2021 26.02 26.52 25.87 26.49 289,843 +0.35(+1.35%)
Aug 09, 2021 26.35 26.62 26.05 26.14 198,497 -0.38(-1.43%)
Aug 06, 2021 25.97 26.84 25.96 26.52 266,880 +0.94(+3.66%)
Aug 05, 2021 25.52 25.95 25.32 25.58 280,601 +0.11(+0.44%)
Aug 04, 2021 25.41 25.96 25.32 25.47 219,456 -0.37(-1.43%)
Aug 03, 2021 25.23 25.97 24.71 25.84 311,574 +0.71(+2.84%)
Aug 02, 2021 25.30 25.98 25.05 25.13 336,077 +0.07(+0.30%)
Jul 30, 2021 25.24 25.57 24.93 25.06 593,359 -0.17(-0.66%)
Jul 29, 2021 25.49 25.64 25.16 25.22 429,698 +0.05(+0.18%)
Jul 28, 2021 25.33 25.45 24.91 25.18 363,885 +0.03(+0.11%)
Jul 27, 2021 25.13 25.28 24.90 25.15 379,369 -0.36(-1.42%)
Jul 26, 2021 25.45 25.90 25.34 25.51 370,305 +0.20(+0.81%)
Jul 23, 2021 25.33 25.68 25.02 25.31 320,220 +0.20(+0.81%)
Jul 22, 2021 26.41 26.41 25.00 25.10 348,992 -1.13(-4.31%)
Jul 21, 2021 25.01 26.23 24.84 26.23 510,241 +1.21(+4.85%)
Jul 20, 2021 24.26 25.66 24.21 25.02 475,354 +0.67(+2.74%)
Jul 19, 2021 24.15 24.58 23.70 24.35 584,368 -0.47(-1.90%)
Jul 16, 2021 25.87 25.91 24.78 24.82 251,201 -0.76(-2.97%)
Jul 15, 2021 25.15 26.04 25.15 25.58 441,668 +0.25(+0.99%)
Jul 14, 2021 25.22 25.61 25.00 25.33 289,918 +0.04(+0.15%)
Jul 13, 2021 25.61 25.68 25.11 25.30 691,758 -0.28(-1.09%)
Jul 12, 2021 25.19 25.69 24.95 25.57 1,012,617 +0.14(+0.55%)
Jul 09, 2021 25.80 26.06 25.22 25.44 686,398 +0.22(+0.88%)
Jul 08, 2021 25.02 25.46 24.82 25.21 871,176 -0.32(-1.27%)
Jul 07, 2021 25.38 26.24 25.38 25.54 734,149 -0.19(-0.72%)
Jul 06, 2021 25.70 25.92 25.36 25.72 717,104 -0.12(-0.47%)
Jul 02, 2021 25.69 26.02 25.35 25.84 359,659 +0.08(+0.32%)
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.