Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hills Bancorp (NY: BHLB )

22.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 16.16 16.33 15.13 15.21 430,230 -1.14(-6.98%)
Nov 27, 2020 16.32 16.50 16.03 16.35 176,287 +0.00(+0.00%)
Nov 25, 2020 16.56 16.69 16.22 16.35 319,365 -0.22(-1.34%)
Nov 24, 2020 16.61 17.07 16.49 16.57 727,593 +0.52(+3.24%)
Nov 23, 2020 15.95 16.36 15.85 16.05 408,214 +0.26(+1.64%)
Nov 20, 2020 15.63 15.82 15.45 15.79 275,267 +0.02(+0.12%)
Nov 19, 2020 15.41 15.82 15.27 15.78 348,218 +0.15(+0.95%)
Nov 18, 2020 15.89 16.27 15.61 15.63 403,369 -0.04(-0.24%)
Nov 17, 2020 15.09 15.77 14.80 15.66 493,986 +0.13(+0.84%)
Nov 16, 2020 15.25 15.69 15.06 15.54 504,978 +1.05(+7.23%)
Nov 13, 2020 14.13 14.60 14.06 14.49 288,313 +0.55(+3.93%)
Nov 12, 2020 14.20 14.38 13.75 13.94 491,969 -0.57(-3.96%)
Nov 11, 2020 15.15 15.15 14.22 14.51 340,539 -0.57(-3.75%)
Nov 10, 2020 14.62 15.20 14.24 15.08 598,233 +0.68(+4.70%)
Nov 09, 2020 12.97 14.96 12.96 14.40 724,905 +2.52(+21.23%)
Nov 06, 2020 12.17 12.39 11.84 11.88 327,021 -0.17(-1.39%)
Nov 05, 2020 11.59 12.21 11.58 12.05 360,914 +0.56(+4.84%)
Nov 04, 2020 12.31 12.44 11.42 11.49 482,354 -1.16(-9.16%)
Nov 03, 2020 12.58 12.76 12.42 12.65 366,351 +0.42(+3.41%)
Nov 02, 2020 12.39 12.40 12.14 12.23 323,463 +0.15(+1.23%)
Oct 30, 2020 11.68 12.21 11.63 12.08 404,005 +0.33(+2.84%)
Oct 29, 2020 11.57 11.92 11.27 11.75 537,822 +0.06(+0.56%)
Oct 28, 2020 12.11 12.21 11.31 11.69 1,077,107 -0.65(-5.26%)
Oct 27, 2020 12.29 12.62 11.77 12.34 1,167,213 +1.34(+12.24%)
Oct 26, 2020 11.04 11.08 10.68 10.99 340,526 -0.11(-1.00%)
Oct 23, 2020 11.10 11.28 10.87 11.10 311,494 +0.17(+1.53%)
Oct 22, 2020 10.41 10.96 10.30 10.93 631,418 +0.56(+5.36%)
Oct 21, 2020 10.29 10.41 10.13 10.38 292,229 +0.13(+1.27%)
Oct 20, 2020 10.18 10.41 10.16 10.25 344,869 +0.19(+1.84%)
Oct 19, 2020 10.29 10.42 10.04 10.06 207,476 -0.14(-1.36%)
Oct 16, 2020 9.924 10.38 9.924 10.20 444,869 +0.30(+3.00%)
Oct 15, 2020 9.609 9.979 9.562 9.905 281,818 +0.14(+1.42%)
Oct 14, 2020 9.970 10.04 9.720 9.766 311,730 -0.17(-1.68%)
Oct 13, 2020 10.26 10.36 9.924 9.933 343,190 -0.46(-4.46%)
Oct 12, 2020 10.13 10.41 10.04 10.40 267,226 +0.21(+2.10%)
Oct 09, 2020 10.53 10.59 10.16 10.18 273,110 -0.22(-2.14%)
Oct 08, 2020 10.28 10.48 10.17 10.41 328,280 +0.28(+2.75%)
Oct 07, 2020 9.952 10.23 9.877 10.13 632,671 +0.31(+3.12%)
Oct 06, 2020 10.07 10.33 9.775 9.822 755,289 -0.06(-0.66%)
Oct 05, 2020 9.915 10.08 9.803 9.887 521,726 +0.01(+0.09%)
Oct 02, 2020 9.256 9.877 9.145 9.877 732,859 +0.39(+4.11%)
Oct 01, 2020 9.442 9.571 9.089 9.488 716,914 +0.11(+1.19%)
Sep 30, 2020 9.163 9.627 9.145 9.377 761,888 +0.27(+2.95%)
Sep 29, 2020 9.080 9.200 8.950 9.108 367,678 -0.02(-0.20%)
Sep 28, 2020 8.829 9.228 8.829 9.126 615,702 +0.40(+4.57%)
Sep 25, 2020 8.579 8.978 8.570 8.727 639,378 +0.23(+2.73%)
Sep 24, 2020 8.115 8.616 7.930 8.496 651,530 +0.42(+5.17%)
Sep 23, 2020 8.431 8.681 8.078 8.078 802,287 -0.35(-4.18%)
Sep 22, 2020 8.894 9.015 8.431 8.431 954,906 -0.42(-4.72%)
Sep 21, 2020 9.061 9.191 8.727 8.848 704,060 -0.52(-5.54%)
Sep 18, 2020 9.569 9.569 9.248 9.367 2,011,296 -0.18(-1.92%)
Sep 17, 2020 9.221 9.601 9.193 9.551 625,354 +0.13(+1.36%)
Sep 16, 2020 9.221 9.542 9.157 9.422 891,861 +0.20(+2.19%)
Sep 15, 2020 9.202 9.468 9.157 9.221 593,732 +0.01(+0.10%)
Sep 14, 2020 8.707 9.257 8.671 9.212 801,019 +0.46(+5.24%)
Sep 11, 2020 8.533 8.762 8.497 8.753 656,139 +0.23(+2.69%)
Sep 10, 2020 8.634 8.772 8.451 8.524 850,596 -0.13(-1.48%)
Sep 09, 2020 8.790 8.982 8.634 8.652 610,995 -0.10(-1.15%)
Sep 08, 2020 8.799 8.982 8.735 8.753 821,545 -0.07(-0.83%)
Sep 04, 2020 8.854 8.927 8.579 8.827 480,485 +0.26(+2.99%)
Sep 03, 2020 8.533 8.900 8.488 8.570 416,672 +0.12(+1.41%)
Sep 02, 2020 8.359 8.579 8.304 8.451 458,081 +0.05(+0.55%)
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.