Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

27.70 +0.42 (+1.54%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.58 35.58 35.58 0 +0.17(+0.48%)
Aug 30, 2018 35.20 35.62 35.16 35.41 130,776 +0.13(+0.36%)
Aug 29, 2018 35.37 35.41 34.86 35.28 142,588 +0.04(+0.12%)
Aug 28, 2018 35.66 35.66 35.03 35.24 177,048 -0.25(-0.71%)
Aug 27, 2018 35.87 35.96 35.41 35.49 154,074 -0.25(-0.71%)
Aug 24, 2018 35.91 35.96 35.53 35.75 255,684 -0.13(-0.35%)
Aug 23, 2018 35.91 35.91 35.62 35.87 199,695 -0.04(-0.12%)
Aug 22, 2018 35.87 35.91 35.66 35.91 198,931 +0.00(+0.00%)
Aug 21, 2018 35.28 36.12 35.28 35.91 232,138 +0.63(+1.79%)
Aug 20, 2018 35.11 35.37 34.90 35.28 140,018 +0.21(+0.60%)
Aug 17, 2018 35.20 35.45 34.99 35.07 646,277 -0.13(-0.36%)
Aug 16, 2018 34.82 35.58 34.82 35.20 272,422 +0.46(+1.33%)
Aug 15, 2018 35.07 35.24 34.69 34.73 236,383 -0.38(-1.08%)
Aug 14, 2018 34.36 35.24 34.31 35.11 251,309 +0.84(+2.46%)
Aug 13, 2018 34.82 34.95 34.25 34.27 239,976 -0.46(-1.33%)
Aug 10, 2018 34.40 34.86 34.40 34.73 133,364 +0.00(+0.00%)
Aug 09, 2018 34.95 35.16 34.65 34.73 124,009 -0.21(-0.60%)
Aug 08, 2018 34.40 35.09 34.27 34.95 211,045 +0.48(+1.39%)
Aug 07, 2018 34.38 34.63 34.21 34.47 133,567 +0.21(+0.61%)
Aug 06, 2018 34.30 34.47 34.13 34.26 138,804 +0.00(+0.00%)
Aug 03, 2018 34.76 34.93 34.21 34.26 131,454 -0.42(-1.21%)
Aug 02, 2018 34.30 34.76 34.13 34.67 150,914 +0.34(+0.98%)
Aug 01, 2018 34.17 34.42 34.00 34.34 146,402 +0.33(+0.99%)
Jul 31, 2018 34.21 34.21 33.63 34.00 242,697 +0.00(+0.00%)
Jul 30, 2018 33.96 34.30 33.88 34.00 222,395 +0.04(+0.12%)
Jul 27, 2018 34.55 34.55 33.88 33.96 186,615 -0.50(-1.46%)
Jul 26, 2018 34.26 34.72 34.26 34.47 187,745 +0.25(+0.73%)
Jul 25, 2018 34.30 34.34 33.96 34.21 226,763 -0.17(-0.49%)
Jul 24, 2018 35.09 34.34 34.38 280,042 -0.71(-2.03%)
Jul 23, 2018 34.17 35.30 34.13 35.09 406,670 +0.38(+1.09%)
Jul 20, 2018 34.30 34.80 33.67 34.72 501,950 +0.42(+1.22%)
Jul 19, 2018 35.01 37.06 33.71 34.30 539,939 +0.13(+0.37%)
Jul 18, 2018 34.09 34.21 33.80 34.17 525,740 +0.13(+0.37%)
Jul 17, 2018 33.96 34.30 33.96 34.05 180,079 +0.13(+0.37%)
Jul 16, 2018 34.05 34.13 33.75 33.92 464,385 +0.00(+0.00%)
Jul 13, 2018 34.34 34.47 33.84 33.92 516,051 -0.42(-1.22%)
Jul 12, 2018 34.80 34.80 33.92 34.34 284,451 -0.17(-0.49%)
Jul 11, 2018 34.63 34.80 34.26 34.51 344,256 -0.29(-0.84%)
Jul 10, 2018 35.26 35.26 34.65 34.80 201,497 -0.34(-0.95%)
Jul 09, 2018 34.76 35.18 34.76 35.14 233,564 +0.34(+0.96%)
Jul 06, 2018 34.63 35.14 34.34 34.80 278,862 +0.29(+0.85%)
Jul 05, 2018 34.30 34.51 34.05 34.51 312,976 +0.29(+0.86%)
Jul 03, 2018 34.21 34.21 34.21 0 +0.13(+0.37%)
Jul 02, 2018 33.75 34.13 33.50 34.09 363,355 +0.08(+0.25%)
Jun 29, 2018 34.72 34.72 33.96 34.00 351,008 -0.33(-0.98%)
Jun 28, 2018 34.67 34.84 34.13 34.34 606,986 -0.34(-0.97%)
Jun 27, 2018 35.43 35.51 34.59 34.67 531,818 -0.84(-2.36%)
Jun 26, 2018 35.51 35.72 35.18 35.51 355,421 +0.00(+0.00%)
Jun 25, 2018 35.68 35.89 35.39 35.51 281,989 -0.34(-0.93%)
Jun 22, 2018 35.93 36.06 35.30 35.85 909,880 -0.04(-0.12%)
Jun 21, 2018 35.93 36.04 35.55 35.89 311,443 -0.13(-0.35%)
Jun 20, 2018 35.60 36.06 35.51 36.01 469,720 +0.42(+1.18%)
Jun 19, 2018 34.76 35.60 34.72 35.60 492,097 +0.63(+1.80%)
Jun 18, 2018 34.59 35.01 34.42 34.97 324,837 +0.29(+0.85%)
Jun 15, 2018 35.01 34.47 34.67 1,117,611 -0.38(-1.07%)
Jun 14, 2018 35.26 35.30 34.80 35.05 694,653 -0.29(-0.83%)
Jun 13, 2018 35.39 35.64 35.14 35.34 618,118 -0.13(-0.35%)
Jun 12, 2018 35.30 35.72 35.26 35.47 775,434 -0.42(-1.17%)
Jun 11, 2018 35.85 36.01 35.55 35.89 1,125,801 -0.13(-0.35%)
Jun 08, 2018 35.85 36.73 35.14 36.01 8,439,607 -0.46(-1.26%)
Jun 07, 2018 36.60 36.94 36.27 36.48 2,894,981 +2.35(+6.87%)
Jun 06, 2018 34.17 34.13 162,665 +0.34(+0.99%)
Jun 05, 2018 33.71 33.88 33.46 33.80 152,852 +0.08(+0.25%)
Jun 04, 2018 33.33 33.88 33.21 33.71 205,163 +0.38(+1.13%)
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.