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

Berkshire Hills Bancorp (NY: BHLB )

22.30 +0.39 (+1.78%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 2, 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 (%)
Aug 31, 2020 8.552 8.590 8.368 8.414 920,389 -0.16(-1.92%)
Aug 28, 2020 8.662 8.662 8.451 8.579 310,398 +0.04(+0.43%)
Aug 27, 2020 8.387 8.698 8.387 8.542 367,750 +0.16(+1.97%)
Aug 26, 2020 8.707 8.707 8.368 8.377 271,399 -0.29(-3.38%)
Aug 25, 2020 8.772 8.849 8.477 8.671 331,907 -0.01(-0.11%)
Aug 24, 2020 8.423 8.680 8.277 8.680 626,243 +0.32(+3.84%)
Aug 21, 2020 8.487 8.634 8.313 8.359 470,343 -0.21(-2.46%)
Aug 20, 2020 8.662 8.762 8.533 8.570 401,621 -0.21(-2.40%)
Aug 19, 2020 8.634 8.973 8.597 8.781 478,265 +0.15(+1.70%)
Aug 18, 2020 8.891 8.891 8.561 8.634 477,556 -0.27(-2.99%)
Aug 17, 2020 9.156 9.156 8.827 8.900 463,858 -0.26(-2.80%)
Aug 14, 2020 8.946 9.294 8.840 9.156 348,039 +0.05(+0.60%)
Aug 13, 2020 9.395 9.459 9.074 9.101 420,067 -0.42(-4.43%)
Aug 12, 2020 9.981 9.981 9.230 9.523 524,578 -0.17(-1.80%)
Aug 11, 2020 10.02 10.23 9.670 9.697 572,100 -0.10(-1.03%)
Aug 10, 2020 9.560 10.32 9.560 9.798 774,850 +0.21(+2.20%)
Aug 07, 2020 8.799 9.587 8.643 9.587 665,092 +0.76(+8.62%)
Aug 06, 2020 8.946 9.019 8.749 8.827 309,622 -0.17(-1.93%)
Aug 05, 2020 8.671 9.010 8.561 9.001 498,445 +0.40(+4.69%)
Aug 04, 2020 8.744 8.863 8.561 8.597 609,873 -0.18(-2.09%)
Aug 03, 2020 9.404 9.404 8.781 8.781 773,584 -0.35(-3.82%)
Jul 31, 2020 8.955 9.129 8.717 9.129 816,418 +0.18(+2.05%)
Jul 30, 2020 9.496 9.624 8.762 8.946 1,017,708 -1.00(-10.05%)
Jul 29, 2020 9.642 9.991 9.349 9.945 552,091 +0.24(+2.46%)
Jul 28, 2020 9.578 9.862 9.578 9.706 315,792 +0.01(+0.09%)
Jul 27, 2020 9.798 9.807 9.486 9.697 852,636 -0.19(-1.95%)
Jul 24, 2020 9.945 10.09 9.826 9.890 356,221 -0.17(-1.73%)
Jul 23, 2020 9.587 10.07 9.578 10.06 466,304 +0.48(+4.97%)
Jul 22, 2020 9.615 9.761 9.454 9.587 556,193 -0.19(-1.97%)
Jul 21, 2020 8.955 9.789 8.937 9.780 595,990 +0.96(+10.91%)
Jul 20, 2020 9.019 9.111 8.817 8.817 513,966 -0.26(-2.83%)
Jul 17, 2020 9.468 9.496 9.014 9.074 503,183 -0.42(-4.44%)
Jul 16, 2020 9.642 9.972 9.422 9.496 472,290 -0.23(-2.36%)
Jul 15, 2020 9.257 9.807 9.257 9.725 593,679 +0.80(+8.93%)
Jul 14, 2020 9.120 9.331 8.799 8.927 478,347 -0.25(-2.70%)
Jul 13, 2020 9.193 9.367 8.836 9.175 543,971 +0.15(+1.62%)
Jul 10, 2020 8.497 9.037 8.487 9.028 427,684 +0.49(+5.80%)
Jul 09, 2020 8.964 8.982 8.451 8.533 587,015 -0.43(-4.81%)
Jul 08, 2020 9.037 9.230 8.717 8.964 562,926 -0.14(-1.51%)
Jul 07, 2020 9.331 9.386 9.056 9.101 616,466 -0.34(-3.59%)
Jul 06, 2020 9.496 9.752 9.367 9.441 591,293 +0.24(+2.59%)
Jul 02, 2020 9.679 9.853 9.156 9.202 564,390 -0.15(-1.57%)
Jul 01, 2020 10.19 10.28 9.331 9.349 630,401 -0.75(-7.44%)
Jun 30, 2020 9.963 10.21 9.835 10.10 1,186,222 +0.05(+0.46%)
Jun 29, 2020 9.505 10.14 9.349 10.05 1,011,532 +0.80(+8.61%)
Jun 26, 2020 9.413 9.514 8.891 9.257 1,583,522 -0.35(-3.63%)
Jun 25, 2020 9.095 9.615 8.969 9.606 737,131 +0.36(+3.88%)
Jun 24, 2020 9.677 9.677 9.238 9.247 808,698 -0.58(-5.93%)
Jun 23, 2020 10.21 10.38 9.740 9.830 598,825 -0.13(-1.35%)
Jun 22, 2020 9.982 10.06 9.767 9.964 1,035,086 -0.04(-0.36%)
Jun 19, 2020 10.21 10.30 9.713 10.000 1,268,464 -0.15(-1.50%)
Jun 18, 2020 9.650 10.42 9.606 10.15 647,059 +0.35(+3.57%)
Jun 17, 2020 10.68 10.69 9.655 9.803 1,142,025 -0.82(-7.76%)
Jun 16, 2020 10.82 10.97 10.35 10.63 749,323 +0.30(+2.86%)
Jun 15, 2020 9.588 10.47 9.525 10.33 742,490 +0.18(+1.77%)
Jun 12, 2020 10.53 10.71 9.784 10.15 1,174,161 +0.38(+3.85%)
Jun 11, 2020 10.11 10.16 9.727 9.776 708,188 -1.14(-10.43%)
Jun 10, 2020 12.12 12.12 10.91 10.91 506,023 -1.21(-9.98%)
Jun 09, 2020 12.30 12.54 11.67 12.12 657,721 -0.75(-5.85%)
Jun 08, 2020 12.51 13.30 12.46 12.88 602,641 +0.91(+7.64%)
Jun 05, 2020 11.59 12.35 11.54 11.96 718,491 +1.18(+10.97%)
Jun 04, 2020 10.49 10.89 10.28 10.78 749,974 +0.13(+1.18%)
Jun 03, 2020 10.000 10.81 9.960 10.65 776,618 +1.04(+10.81%)
Jun 02, 2020 9.848 10.24 9.606 9.615 594,014 -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.