Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

22.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 26.13 26.32 25.64 25.88 157,196 -0.05(-0.20%)
Aug 29, 2019 25.76 26.22 25.76 25.93 181,997 +0.40(+1.55%)
Aug 28, 2019 24.90 25.68 24.90 25.53 116,454 +0.55(+2.19%)
Aug 27, 2019 25.75 25.75 24.88 24.99 191,992 -0.56(-2.21%)
Aug 26, 2019 25.28 25.55 25.02 25.55 184,211 +0.53(+2.12%)
Aug 23, 2019 26.04 26.29 24.92 25.02 205,363 -1.16(-4.42%)
Aug 22, 2019 26.46 26.57 26.14 26.18 187,102 -0.13(-0.50%)
Aug 21, 2019 26.12 26.32 25.82 26.31 220,120 +0.48(+1.84%)
Aug 20, 2019 26.40 26.40 25.77 25.83 310,390 -0.60(-2.27%)
Aug 19, 2019 26.46 26.58 26.23 26.43 271,017 +0.40(+1.52%)
Aug 16, 2019 25.55 26.30 25.53 26.04 221,457 +0.68(+2.68%)
Aug 15, 2019 25.72 25.93 25.33 25.36 184,412 -0.30(-1.17%)
Aug 14, 2019 25.78 26.10 25.42 25.66 171,361 -0.74(-2.81%)
Aug 13, 2019 26.33 26.80 26.13 26.40 153,023 +0.14(+0.54%)
Aug 12, 2019 26.13 26.39 26.01 26.26 98,698 -0.13(-0.50%)
Aug 09, 2019 26.47 26.53 26.11 26.39 137,362 -0.19(-0.70%)
Aug 08, 2019 26.26 26.81 26.17 26.58 162,325 +0.53(+2.03%)
Aug 07, 2019 25.62 26.11 25.30 26.05 223,078 +0.00(+0.00%)
Aug 06, 2019 26.10 26.27 25.54 26.05 231,674 -0.05(-0.20%)
Aug 05, 2019 26.37 26.67 25.63 26.10 236,700 -0.95(-3.53%)
Aug 02, 2019 27.44 27.48 26.78 27.05 153,052 -0.46(-1.69%)
Aug 01, 2019 28.66 28.94 27.41 27.52 264,698 -1.20(-4.18%)
Jul 31, 2019 28.79 29.18 28.64 28.72 351,570 -0.09(-0.30%)
Jul 30, 2019 28.24 28.86 28.17 28.80 251,749 +0.42(+1.48%)
Jul 29, 2019 28.35 28.84 28.22 28.38 197,385 +0.00(+0.00%)
Jul 26, 2019 27.99 28.59 27.99 28.38 256,191 +0.48(+1.73%)
Jul 25, 2019 28.15 28.59 27.80 27.90 557,396 -0.19(-0.69%)
Jul 24, 2019 26.64 28.17 26.07 28.10 379,393 +1.13(+4.19%)
Jul 23, 2019 26.70 27.08 26.61 26.97 214,104 +0.26(+0.98%)
Jul 22, 2019 26.92 27.00 26.60 26.70 162,605 -0.31(-1.13%)
Jul 19, 2019 26.90 27.25 26.71 27.01 228,893 +0.08(+0.29%)
Jul 18, 2019 26.67 27.06 26.53 26.93 222,561 +0.18(+0.69%)
Jul 17, 2019 26.80 26.87 26.50 26.75 166,792 -0.18(-0.65%)
Jul 16, 2019 26.80 27.03 26.62 26.92 196,493 +0.05(+0.20%)
Jul 15, 2019 27.68 27.68 26.81 26.87 187,156 -0.80(-2.88%)
Jul 12, 2019 27.38 27.77 27.06 27.67 313,186 +0.67(+2.50%)
Jul 11, 2019 27.04 27.14 26.64 26.99 163,039 -0.05(-0.19%)
Jul 10, 2019 27.47 27.47 26.94 27.04 162,372 -0.29(-1.06%)
Jul 09, 2019 27.02 27.49 26.97 27.33 248,164 +0.16(+0.58%)
Jul 08, 2019 27.39 27.46 27.14 27.18 349,902 -0.38(-1.37%)
Jul 05, 2019 27.05 27.60 27.05 27.55 241,571 +0.65(+2.41%)
Jul 03, 2019 26.49 26.91 26.30 26.90 140,260 +0.49(+1.86%)
Jul 02, 2019 26.58 26.85 26.10 26.41 286,944 -0.71(-2.61%)
Jul 01, 2019 27.46 27.72 26.88 27.12 317,786 -0.36(-1.31%)
Jun 28, 2019 26.58 27.67 26.30 27.48 907,807 +1.22(+4.63%)
Jun 27, 2019 26.28 26.60 26.12 26.27 731,295 -0.02(-0.07%)
Jun 26, 2019 26.20 26.62 26.06 26.28 406,361 +0.21(+0.81%)
Jun 25, 2019 25.98 26.23 25.71 26.07 452,803 +0.11(+0.40%)
Jun 24, 2019 26.20 26.41 25.97 25.97 313,925 -0.29(-1.10%)
Jun 21, 2019 26.47 26.63 26.17 26.26 543,679 -0.39(-1.45%)
Jun 20, 2019 26.93 26.93 26.27 26.64 177,890 -0.13(-0.49%)
Jun 19, 2019 26.84 27.12 26.73 26.77 262,118 +0.03(+0.10%)
Jun 18, 2019 26.45 26.96 26.25 26.75 207,346 +0.41(+1.56%)
Jun 17, 2019 26.48 26.56 26.26 26.34 251,272 -0.13(-0.50%)
Jun 14, 2019 26.68 26.68 26.24 26.47 149,740 -0.23(-0.85%)
Jun 13, 2019 26.46 26.83 26.41 26.69 258,701 +0.39(+1.46%)
Jun 12, 2019 26.44 26.57 26.16 26.31 251,135 -0.49(-1.83%)
Jun 11, 2019 27.04 27.20 26.57 26.80 268,312 -0.08(-0.29%)
Jun 10, 2019 26.76 27.22 26.68 26.88 244,066 +0.21(+0.79%)
Jun 07, 2019 26.59 26.95 26.58 26.67 143,458 -0.06(-0.23%)
Jun 06, 2019 26.84 26.90 26.44 26.73 164,397 -0.10(-0.36%)
Jun 05, 2019 26.88 27.01 26.47 26.83 259,551 -0.06(-0.23%)
Jun 04, 2019 26.14 26.91 26.07 26.89 335,005 +1.06(+4.10%)
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.