Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

22.90 +0.11 (+0.48%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.552 8.590 8.368 8.414 920,380 -0.16(-1.92%)
Aug 28, 2020 8.662 8.662 8.451 8.579 310,395 +0.04(+0.43%)
Aug 27, 2020 8.387 8.698 8.387 8.542 367,747 +0.16(+1.97%)
Aug 26, 2020 8.707 8.707 8.368 8.377 271,396 -0.29(-3.38%)
Aug 25, 2020 8.772 8.850 8.477 8.671 331,903 -0.01(-0.11%)
Aug 24, 2020 8.423 8.680 8.277 8.680 626,237 +0.32(+3.84%)
Aug 21, 2020 8.487 8.634 8.313 8.359 470,339 -0.21(-2.46%)
Aug 20, 2020 8.662 8.762 8.533 8.570 401,617 -0.21(-2.40%)
Aug 19, 2020 8.634 8.973 8.597 8.781 478,260 +0.15(+1.70%)
Aug 18, 2020 8.891 8.891 8.561 8.634 477,551 -0.27(-2.99%)
Aug 17, 2020 9.157 9.157 8.827 8.900 463,853 -0.26(-2.80%)
Aug 14, 2020 8.946 9.294 8.840 9.157 348,035 +0.05(+0.60%)
Aug 13, 2020 9.395 9.459 9.074 9.102 420,063 -0.42(-4.43%)
Aug 12, 2020 9.981 9.981 9.230 9.523 524,573 -0.17(-1.80%)
Aug 11, 2020 10.02 10.23 9.670 9.697 572,095 -0.10(-1.03%)
Aug 10, 2020 9.560 10.32 9.560 9.798 774,842 +0.21(+2.20%)
Aug 07, 2020 8.799 9.587 8.643 9.587 665,086 +0.76(+8.62%)
Aug 06, 2020 8.946 9.019 8.749 8.827 309,619 -0.17(-1.93%)
Aug 05, 2020 8.671 9.010 8.561 9.001 498,440 +0.40(+4.69%)
Aug 04, 2020 8.744 8.863 8.561 8.597 609,867 -0.18(-2.09%)
Aug 03, 2020 9.404 9.404 8.781 8.781 773,577 -0.35(-3.82%)
Jul 31, 2020 8.955 9.129 8.717 9.129 816,410 +0.18(+2.05%)
Jul 30, 2020 9.496 9.624 8.762 8.946 1,017,698 -1.00(-10.05%)
Jul 29, 2020 9.642 9.991 9.349 9.945 552,085 +0.24(+2.46%)
Jul 28, 2020 9.578 9.862 9.578 9.707 315,789 +0.01(+0.09%)
Jul 27, 2020 9.798 9.807 9.487 9.697 852,628 -0.19(-1.95%)
Jul 24, 2020 9.945 10.09 9.826 9.890 356,218 -0.17(-1.73%)
Jul 23, 2020 9.587 10.07 9.578 10.06 466,300 +0.48(+4.97%)
Jul 22, 2020 9.615 9.761 9.454 9.587 556,188 -0.19(-1.97%)
Jul 21, 2020 8.955 9.789 8.937 9.780 595,984 +0.96(+10.91%)
Jul 20, 2020 9.019 9.111 8.817 8.817 513,961 -0.26(-2.83%)
Jul 17, 2020 9.468 9.496 9.014 9.074 503,178 -0.42(-4.44%)
Jul 16, 2020 9.642 9.972 9.422 9.496 472,285 -0.23(-2.36%)
Jul 15, 2020 9.257 9.807 9.257 9.725 593,673 +0.80(+8.93%)
Jul 14, 2020 9.120 9.331 8.799 8.927 478,342 -0.25(-2.70%)
Jul 13, 2020 9.193 9.367 8.836 9.175 543,966 +0.15(+1.62%)
Jul 10, 2020 8.497 9.037 8.487 9.028 427,680 +0.49(+5.80%)
Jul 09, 2020 8.964 8.982 8.451 8.533 587,009 -0.43(-4.81%)
Jul 08, 2020 9.037 9.230 8.717 8.964 562,920 -0.14(-1.51%)
Jul 07, 2020 9.331 9.386 9.056 9.102 616,460 -0.34(-3.59%)
Jul 06, 2020 9.496 9.752 9.367 9.441 591,287 +0.24(+2.59%)
Jul 02, 2020 9.679 9.853 9.157 9.202 564,385 -0.15(-1.57%)
Jul 01, 2020 10.19 10.28 9.331 9.349 630,395 -0.75(-7.44%)
Jun 30, 2020 9.963 10.21 9.835 10.10 1,186,211 +0.05(+0.46%)
Jun 29, 2020 9.505 10.14 9.349 10.05 1,011,522 +0.80(+8.61%)
Jun 26, 2020 9.413 9.514 8.891 9.257 1,583,507 -0.35(-3.63%)
Jun 25, 2020 9.095 9.615 8.969 9.606 737,124 +0.36(+3.88%)
Jun 24, 2020 9.677 9.677 9.238 9.247 808,690 -0.58(-5.93%)
Jun 23, 2020 10.21 10.38 9.740 9.830 598,819 -0.13(-1.35%)
Jun 22, 2020 9.982 10.06 9.767 9.964 1,035,076 -0.04(-0.36%)
Jun 19, 2020 10.21 10.30 9.713 10.000 1,268,452 -0.15(-1.50%)
Jun 18, 2020 9.650 10.42 9.606 10.15 647,053 +0.35(+3.57%)
Jun 17, 2020 10.68 10.69 9.655 9.803 1,142,014 -0.82(-7.76%)
Jun 16, 2020 10.82 10.97 10.35 10.63 749,316 +0.30(+2.86%)
Jun 15, 2020 9.588 10.47 9.525 10.33 742,483 +0.18(+1.77%)
Jun 12, 2020 10.53 10.71 9.784 10.15 1,174,149 +0.38(+3.85%)
Jun 11, 2020 10.11 10.16 9.727 9.776 708,181 -1.14(-10.43%)
Jun 10, 2020 12.12 12.12 10.91 10.91 506,018 -1.21(-9.98%)
Jun 09, 2020 12.30 12.54 11.67 12.12 657,714 -0.75(-5.85%)
Jun 08, 2020 12.51 13.30 12.46 12.88 602,635 +0.91(+7.64%)
Jun 05, 2020 11.59 12.35 11.54 11.96 718,484 +1.18(+10.97%)
Jun 04, 2020 10.49 10.89 10.28 10.78 749,967 +0.13(+1.18%)
Jun 03, 2020 10.000 10.81 9.960 10.65 776,610 +1.04(+10.81%)
Jun 02, 2020 9.848 10.24 9.606 9.615 594,008 -0.03(-0.28%)
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.