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 (%)
Jun 30, 2021 25.11 25.60 25.11 25.40 383,732 +0.12(+0.48%)
Jun 29, 2021 25.50 25.75 25.20 25.28 407,963 +0.11(+0.44%)
Jun 28, 2021 25.77 25.85 24.88 25.17 475,932 -0.56(-2.16%)
Jun 25, 2021 26.27 26.56 25.65 25.72 940,586 -0.40(-1.52%)
Jun 24, 2021 26.12 26.17 25.78 26.12 274,837 +0.26(+1.00%)
Jun 23, 2021 25.97 26.29 25.83 25.86 273,755 +0.10(+0.39%)
Jun 22, 2021 25.70 25.93 25.37 25.76 279,278 +0.00(+0.00%)
Jun 21, 2021 25.10 26.21 25.10 25.76 499,903 +0.85(+3.41%)
Jun 18, 2021 24.94 25.36 24.58 24.91 815,382 -0.51(-2.00%)
Jun 17, 2021 26.65 26.65 25.34 25.42 313,665 -1.01(-3.81%)
Jun 16, 2021 25.61 26.56 25.27 26.42 354,379 +0.64(+2.47%)
Jun 15, 2021 25.22 25.92 25.22 25.79 241,195 +0.59(+2.34%)
Jun 14, 2021 25.74 26.03 25.10 25.20 342,380 -0.52(-2.01%)
Jun 11, 2021 25.54 25.86 25.46 25.71 236,125 +0.30(+1.20%)
Jun 10, 2021 26.18 26.28 25.34 25.41 300,840 -0.42(-1.64%)
Jun 09, 2021 26.14 26.27 25.82 25.83 378,737 -0.56(-2.13%)
Jun 08, 2021 26.08 26.58 25.76 26.40 267,058 +0.06(+0.21%)
Jun 07, 2021 25.99 26.65 25.85 26.34 419,371 +0.37(+1.42%)
Jun 04, 2021 25.79 25.99 25.52 25.97 228,592 +0.12(+0.46%)
Jun 03, 2021 25.81 26.09 25.62 25.85 234,729 +0.02(+0.07%)
Jun 02, 2021 26.09 26.09 25.70 25.83 212,559 -0.12(-0.46%)
Jun 01, 2021 25.66 26.22 25.60 25.95 379,317 +0.35(+1.37%)
May 28, 2021 25.58 25.66 25.01 25.60 250,990 +0.12(+0.47%)
May 27, 2021 24.86 25.51 24.70 25.48 435,041 +1.13(+4.62%)
May 26, 2021 24.20 24.47 23.95 24.36 518,016 +0.21(+0.88%)
May 25, 2021 25.06 25.22 24.08 24.15 728,643 -0.89(-3.57%)
May 24, 2021 25.07 25.34 24.66 25.04 582,886 -0.08(-0.33%)
May 21, 2021 25.10 25.50 24.95 25.12 247,548 +0.21(+0.85%)
May 20, 2021 24.88 25.10 24.64 24.91 328,834 +0.05(+0.19%)
May 19, 2021 24.54 25.60 24.15 24.86 1,054,701 +0.31(+1.28%)
May 18, 2021 24.40 24.77 24.16 24.55 354,463 +0.11(+0.45%)
May 17, 2021 24.26 24.58 23.80 24.44 247,756 +0.06(+0.23%)
May 14, 2021 24.59 24.68 23.80 24.39 246,637 -0.08(-0.34%)
May 13, 2021 23.03 24.54 22.96 24.47 551,506 +1.34(+5.78%)
May 12, 2021 23.43 23.82 22.99 23.13 475,491 -0.03(-0.12%)
May 11, 2021 22.58 23.35 22.50 23.16 341,516 +0.44(+1.95%)
May 10, 2021 23.07 23.47 22.70 22.72 483,029 -0.21(-0.93%)
May 07, 2021 22.55 23.07 22.34 22.93 295,367 -0.03(-0.12%)
May 06, 2021 22.91 22.98 22.27 22.95 362,013 +0.35(+1.55%)
May 05, 2021 22.28 22.69 21.72 22.60 411,724 +0.27(+1.20%)
May 04, 2021 21.82 22.44 21.40 22.34 427,850 +1.16(+5.49%)
May 03, 2021 20.67 21.32 20.51 21.17 453,191 +0.70(+3.42%)
Apr 30, 2021 20.86 21.30 20.33 20.47 667,984 -1.03(-4.80%)
Apr 29, 2021 21.52 22.15 21.28 21.51 427,532 +0.60(+2.87%)
Apr 28, 2021 20.64 21.07 20.55 20.91 198,319 +0.21(+1.03%)
Apr 27, 2021 21.11 21.21 20.53 20.69 237,642 -0.30(-1.45%)
Apr 26, 2021 20.91 21.35 20.91 21.00 489,848 +0.03(+0.13%)
Apr 23, 2021 19.86 21.26 19.86 20.97 322,882 +1.19(+6.02%)
Apr 22, 2021 20.02 20.21 19.77 19.78 149,550 -0.31(-1.56%)
Apr 21, 2021 19.43 20.13 19.38 20.09 210,210 +0.58(+2.98%)
Apr 20, 2021 20.26 20.98 19.38 19.51 265,251 -0.89(-4.39%)
Apr 19, 2021 20.46 20.89 20.30 20.41 158,657 -0.20(-0.98%)
Apr 16, 2021 20.80 20.82 20.30 20.61 163,121 +0.18(+0.90%)
Apr 15, 2021 20.32 20.49 19.88 20.43 183,689 +0.06(+0.27%)
Apr 14, 2021 19.70 20.59 19.70 20.37 196,188 +0.67(+3.42%)
Apr 13, 2021 20.60 20.60 19.44 19.70 395,841 -1.12(-5.36%)
Apr 12, 2021 20.87 20.93 20.54 20.81 261,953 +0.06(+0.31%)
Apr 09, 2021 20.80 20.85 20.46 20.75 177,103 +0.14(+0.67%)
Apr 08, 2021 20.53 20.65 20.02 20.61 222,316 +0.06(+0.31%)
Apr 07, 2021 20.66 20.85 20.34 20.55 245,628 -0.07(-0.36%)
Apr 06, 2021 20.85 21.14 20.52 20.62 186,404 -0.23(-1.11%)
Apr 05, 2021 21.02 21.20 20.55 20.85 236,994 +0.18(+0.89%)
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.