Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.955 9.129 8.717 9.129 816,418 +0.18(+2.05%)
Jul 30, 2020 9.496 9.624 8.762 8.946 1,017,708 -1.00(-10.05%)
Jul 29, 2020 9.642 9.991 9.349 9.945 552,091 +0.24(+2.46%)
Jul 28, 2020 9.578 9.862 9.578 9.706 315,792 +0.01(+0.09%)
Jul 27, 2020 9.798 9.807 9.486 9.697 852,636 -0.19(-1.95%)
Jul 24, 2020 9.945 10.09 9.826 9.890 356,221 -0.17(-1.73%)
Jul 23, 2020 9.587 10.07 9.578 10.06 466,304 +0.48(+4.97%)
Jul 22, 2020 9.615 9.761 9.454 9.587 556,193 -0.19(-1.97%)
Jul 21, 2020 8.955 9.789 8.937 9.780 595,990 +0.96(+10.91%)
Jul 20, 2020 9.019 9.111 8.817 8.817 513,966 -0.26(-2.83%)
Jul 17, 2020 9.468 9.496 9.014 9.074 503,183 -0.42(-4.44%)
Jul 16, 2020 9.642 9.972 9.422 9.496 472,290 -0.23(-2.36%)
Jul 15, 2020 9.257 9.807 9.257 9.725 593,679 +0.80(+8.93%)
Jul 14, 2020 9.120 9.331 8.799 8.927 478,347 -0.25(-2.70%)
Jul 13, 2020 9.193 9.367 8.836 9.175 543,971 +0.15(+1.62%)
Jul 10, 2020 8.497 9.037 8.487 9.028 427,684 +0.49(+5.80%)
Jul 09, 2020 8.964 8.982 8.451 8.533 587,015 -0.43(-4.81%)
Jul 08, 2020 9.037 9.230 8.717 8.964 562,926 -0.14(-1.51%)
Jul 07, 2020 9.331 9.386 9.056 9.101 616,466 -0.34(-3.59%)
Jul 06, 2020 9.496 9.752 9.367 9.441 591,293 +0.24(+2.59%)
Jul 02, 2020 9.679 9.853 9.156 9.202 564,390 -0.15(-1.57%)
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.