Berkshire Hills Bancorp (NY: BHLB )

27.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.86 21.30 20.33 20.47 667,978 -1.03(-4.80%)
Apr 29, 2021 21.53 22.15 21.28 21.51 427,528 +0.60(+2.87%)
Apr 28, 2021 20.64 21.07 20.55 20.91 198,317 +0.21(+1.03%)
Apr 27, 2021 21.11 21.21 20.53 20.69 237,639 -0.30(-1.45%)
Apr 26, 2021 20.91 21.35 20.91 21.00 489,843 +0.03(+0.13%)
Apr 23, 2021 19.86 21.26 19.86 20.97 322,879 +1.19(+6.02%)
Apr 22, 2021 20.02 20.21 19.77 19.78 149,548 -0.31(-1.56%)
Apr 21, 2021 19.43 20.13 19.38 20.09 210,208 +0.58(+2.98%)
Apr 20, 2021 20.26 20.98 19.38 19.51 265,248 -0.89(-4.39%)
Apr 19, 2021 20.46 20.89 20.30 20.41 158,656 -0.20(-0.98%)
Apr 16, 2021 20.80 20.82 20.30 20.61 163,119 +0.18(+0.90%)
Apr 15, 2021 20.32 20.49 19.88 20.43 183,687 +0.06(+0.27%)
Apr 14, 2021 19.70 20.59 19.70 20.37 196,186 +0.67(+3.42%)
Apr 13, 2021 20.60 20.60 19.44 19.70 395,837 -1.12(-5.36%)
Apr 12, 2021 20.87 20.93 20.54 20.81 261,950 +0.06(+0.31%)
Apr 09, 2021 20.80 20.85 20.46 20.75 177,101 +0.14(+0.67%)
Apr 08, 2021 20.53 20.65 20.02 20.61 222,314 +0.06(+0.31%)
Apr 07, 2021 20.66 20.85 20.34 20.55 245,625 -0.07(-0.36%)
Apr 06, 2021 20.85 21.14 20.52 20.62 186,403 -0.23(-1.11%)
Apr 05, 2021 21.02 21.20 20.55 20.85 236,991 +0.18(+0.89%)
Apr 01, 2021 20.55 20.93 20.12 20.67 203,439 +0.07(+0.36%)
Mar 31, 2021 20.74 21.05 20.54 20.59 374,719 -0.24(-1.15%)
Mar 30, 2021 20.60 21.00 20.56 20.83 222,925 +0.45(+2.22%)
Mar 29, 2021 20.69 21.20 20.14 20.38 268,348 -0.68(-3.24%)
Mar 26, 2021 20.99 21.16 20.66 21.06 285,161 +0.54(+2.61%)
Mar 25, 2021 19.73 20.62 19.51 20.53 360,824 +0.71(+3.58%)
Mar 24, 2021 20.24 21.09 19.79 19.82 315,739 -0.06(-0.28%)
Mar 23, 2021 20.20 20.44 19.69 19.87 276,609 -0.65(-3.15%)
Mar 22, 2021 21.02 21.02 20.33 20.52 311,086 -1.01(-4.67%)
Mar 19, 2021 21.55 21.75 20.68 21.53 851,060 -0.20(-0.93%)
Mar 18, 2021 21.92 22.71 21.60 21.73 526,149 +0.11(+0.51%)
Mar 17, 2021 21.92 22.18 21.44 21.62 306,824 -0.11(-0.51%)
Mar 16, 2021 21.74 21.85 21.11 21.73 383,482 -0.05(-0.21%)
Mar 15, 2021 22.43 22.43 21.44 21.77 279,787 -0.61(-2.71%)
Mar 12, 2021 22.06 22.82 22.05 22.38 311,576 +0.44(+2.01%)
Mar 11, 2021 21.71 21.96 21.51 21.94 282,814 +0.19(+0.89%)
Mar 10, 2021 21.41 21.92 21.09 21.75 414,577 +0.47(+2.20%)
Mar 09, 2021 21.30 21.62 20.71 21.28 752,659 -0.32(-1.49%)
Mar 08, 2021 20.66 21.80 20.62 21.60 439,909 +1.33(+6.57%)
Mar 05, 2021 20.35 20.44 19.58 20.27 340,881 +0.50(+2.51%)
Mar 04, 2021 19.51 20.23 19.31 19.77 380,335 +0.19(+0.98%)
Mar 03, 2021 19.15 20.25 19.15 19.58 243,628 +0.54(+2.84%)
Mar 02, 2021 19.03 19.26 18.86 19.04 176,931 -0.06(-0.34%)
Mar 01, 2021 18.89 19.26 18.81 19.10 194,386 +0.60(+3.22%)
Feb 26, 2021 18.82 19.09 18.31 18.51 351,993 -0.44(-2.33%)
Feb 25, 2021 19.55 19.75 18.93 18.95 365,901 -0.44(-2.27%)
Feb 24, 2021 19.13 19.75 19.13 19.39 273,650 +0.45(+2.37%)
Feb 23, 2021 19.02 19.35 18.63 18.94 334,125 +0.02(+0.10%)
Feb 22, 2021 18.30 19.09 18.23 18.92 262,008 +0.53(+2.90%)
Feb 19, 2021 17.39 18.54 17.39 18.39 460,173 +1.16(+6.71%)
Feb 18, 2021 17.61 17.76 17.23 17.23 386,652 -0.52(-2.95%)
Feb 17, 2021 17.82 18.08 17.66 17.75 226,131 -0.21(-1.18%)
Feb 16, 2021 17.86 17.98 17.34 17.96 426,132 +0.32(+1.82%)
Feb 12, 2021 18.08 18.34 17.46 17.64 372,692 -0.50(-2.73%)
Feb 11, 2021 18.59 18.90 17.80 18.14 389,332 -0.54(-2.90%)
Feb 10, 2021 19.22 19.28 18.57 18.68 300,068 -0.42(-2.21%)
Feb 09, 2021 18.46 19.25 18.06 19.10 449,860 +0.43(+2.31%)
Feb 08, 2021 17.59 18.77 17.48 18.67 635,487 +1.32(+7.62%)
Feb 05, 2021 16.98 17.48 16.86 17.35 573,583 +0.64(+3.85%)
Feb 04, 2021 16.04 16.89 15.97 16.71 480,437 +0.73(+4.60%)
Feb 03, 2021 15.57 16.03 15.46 15.97 561,534 +0.34(+2.17%)
Feb 02, 2021 15.71 15.75 15.35 15.63 832,752 +0.21(+1.37%)
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.