Berkshire Hills Bancorp (NY: BHLB )

27.49 USD -0.40 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 27.42 28.02 27.33 27.49 203,354 -0.40(-1.43%)
Aug 03, 2021 27.23 28.03 26.67 27.89 288,712 +0.77(+2.84%)
Aug 02, 2021 27.30 28.04 27.03 27.12 311,417 +0.08(+0.30%)
Jul 30, 2021 27.24 27.60 26.90 27.04 549,821 -0.18(-0.66%)
Jul 29, 2021 27.51 27.67 27.15 27.22 398,169 +0.05(+0.18%)
Jul 28, 2021 27.34 27.47 26.88 27.17 337,185 +0.03(+0.11%)
Jul 27, 2021 27.12 27.28 26.88 27.14 351,533 -0.39(-1.42%)
Jul 26, 2021 27.46 27.95 27.35 27.53 343,134 +0.22(+0.81%)
Jul 23, 2021 27.34 27.71 27.00 27.31 296,724 +0.22(+0.81%)
Jul 22, 2021 28.50 28.50 26.98 27.09 323,385 -1.22(-4.31%)
Jul 21, 2021 26.99 28.31 26.81 28.31 472,802 +1.31(+4.85%)
Jul 20, 2021 26.18 27.69 26.13 27.00 440,475 +0.72(+2.74%)
Jul 19, 2021 26.06 26.53 25.58 26.28 541,490 -0.51(-1.90%)
Jul 16, 2021 27.92 27.96 26.74 26.79 232,769 -0.82(-2.97%)
Jul 15, 2021 27.14 28.10 27.14 27.61 409,260 +0.27(+0.99%)
Jul 14, 2021 27.22 27.64 26.98 27.34 268,645 +0.04(+0.15%)
Jul 13, 2021 27.64 27.71 27.10 27.30 641,000 -0.30(-1.09%)
Jul 12, 2021 27.18 27.72 26.93 27.60 938,315 +0.15(+0.55%)
Jul 09, 2021 27.84 28.12 27.22 27.45 636,033 +0.24(+0.88%)
Jul 08, 2021 27.00 27.48 26.79 27.21 807,253 -0.35(-1.27%)
Jul 07, 2021 27.39 28.32 27.39 27.56 680,280 -0.20(-0.72%)
Jul 06, 2021 27.74 27.97 27.37 27.76 664,486 -0.13(-0.47%)
Jul 02, 2021 27.72 28.08 27.36 27.89 333,269 +0.09(+0.32%)
Jul 01, 2021 27.60 27.80 27.48 27.80 293,940 +0.39(+1.42%)
Jun 30, 2021 27.10 27.63 27.10 27.41 355,572 +0.13(+0.48%)
Jun 29, 2021 27.52 27.79 27.20 27.28 378,025 +0.12(+0.44%)
Jun 28, 2021 27.81 27.90 26.85 27.16 441,006 -0.72(-2.58%)
Jun 25, 2021 28.47 28.79 27.80 27.88 867,810 -0.43(-1.52%)
Jun 24, 2021 28.31 28.37 27.94 28.31 253,572 +0.28(+1.00%)
Jun 23, 2021 28.15 28.50 28.00 28.03 252,574 +0.11(+0.39%)
Jun 22, 2021 27.85 28.10 27.50 27.92 257,670 +0.00(+0.00%)
Jun 21, 2021 27.21 28.41 27.21 27.92 461,224 +0.92(+3.41%)
Jun 18, 2021 27.03 27.49 26.64 27.00 752,293 -0.55(-2.00%)
Jun 17, 2021 28.88 28.88 27.46 27.55 289,396 -1.09(-3.81%)
Jun 16, 2021 27.76 28.79 27.39 28.64 326,960 +0.69(+2.47%)
Jun 15, 2021 27.34 28.09 27.34 27.95 222,533 +0.64(+2.34%)
Jun 14, 2021 27.90 28.21 27.20 27.31 315,889 -0.56(-2.01%)
Jun 11, 2021 27.68 28.03 27.60 27.87 217,856 +0.33(+1.20%)
Jun 10, 2021 28.38 28.48 27.47 27.54 277,563 -0.46(-1.64%)
Jun 09, 2021 28.33 28.47 27.99 28.00 349,433 -0.61(-2.13%)
Jun 08, 2021 28.27 28.81 27.92 28.61 246,395 +0.06(+0.21%)
Jun 07, 2021 28.17 28.89 28.02 28.55 386,923 +0.40(+1.42%)
Jun 04, 2021 27.95 28.17 27.66 28.15 210,905 +0.13(+0.46%)
Jun 03, 2021 27.97 28.28 27.77 28.02 216,568 +0.02(+0.07%)
Jun 02, 2021 28.28 28.28 27.86 28.00 196,113 -0.13(-0.46%)
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.