Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

22.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.34 28.63 28.17 28.29 186,975 +0.17(+0.60%)
Aug 30, 2017 28.42 28.54 28.04 28.13 158,175 -0.21(-0.74%)
Aug 29, 2017 28.04 28.46 28.00 28.34 120,054 -0.04(-0.15%)
Aug 28, 2017 28.75 28.75 28.17 28.38 901,924 -0.33(-1.17%)
Aug 25, 2017 28.54 28.80 28.29 28.71 239,857 +0.38(+1.33%)
Aug 24, 2017 28.21 28.38 27.92 28.34 183,341 +0.29(+1.04%)
Aug 23, 2017 27.79 28.17 27.79 28.04 156,540 +0.00(+0.00%)
Aug 22, 2017 27.88 28.13 27.83 28.04 114,408 +0.21(+0.75%)
Aug 21, 2017 27.75 27.94 27.58 27.83 131,113 +0.04(+0.15%)
Aug 18, 2017 27.50 27.92 27.50 27.79 327,694 +0.04(+0.15%)
Aug 17, 2017 28.25 28.34 27.62 27.75 325,287 -0.54(-1.92%)
Aug 16, 2017 28.50 28.84 28.25 28.29 148,575 -0.17(-0.59%)
Aug 15, 2017 28.92 29.05 28.42 28.46 191,194 -0.29(-1.02%)
Aug 14, 2017 28.50 28.92 28.50 28.75 494,143 +0.54(+1.93%)
Aug 11, 2017 28.17 28.50 27.71 28.21 390,657 -0.25(-0.88%)
Aug 10, 2017 29.13 29.21 28.46 28.46 181,067 -0.80(-2.72%)
Aug 09, 2017 29.63 29.72 29.17 29.26 153,308 -0.71(-2.37%)
Aug 08, 2017 29.55 30.26 29.55 29.97 145,997 +0.39(+1.30%)
Aug 07, 2017 30.17 30.21 29.52 29.58 189,399 -0.54(-1.80%)
Aug 04, 2017 30.17 30.29 29.96 30.12 372,668 +0.12(+0.42%)
Aug 03, 2017 30.37 30.54 30.00 30.00 200,074 -0.46(-1.50%)
Aug 02, 2017 30.96 30.96 30.41 30.46 252,920 -0.46(-1.48%)
Aug 01, 2017 31.16 31.16 30.75 30.91 146,248 +0.00(+0.00%)
Jul 31, 2017 30.83 31.08 30.54 30.91 153,068 +0.25(+0.81%)
Jul 28, 2017 30.83 30.87 30.50 30.66 174,182 -0.25(-0.81%)
Jul 27, 2017 30.54 30.91 30.33 30.91 1,042,091 +0.42(+1.36%)
Jul 26, 2017 31.04 31.07 30.33 30.50 195,487 -0.37(-1.21%)
Jul 25, 2017 30.17 30.87 30.12 30.87 549,320 +1.04(+3.49%)
Jul 24, 2017 29.92 30.12 29.67 29.83 192,210 -0.08(-0.28%)
Jul 21, 2017 30.46 30.50 29.87 29.92 249,626 -0.29(-0.96%)
Jul 20, 2017 30.25 30.66 29.58 30.21 204,663 -0.17(-0.55%)
Jul 19, 2017 29.92 30.46 29.75 30.37 496,215 +0.62(+2.10%)
Jul 18, 2017 29.62 29.87 29.50 29.75 124,320 +0.04(+0.14%)
Jul 17, 2017 29.58 29.96 29.54 29.71 116,689 -0.04(-0.14%)
Jul 14, 2017 29.62 29.96 29.50 29.75 128,521 -0.12(-0.42%)
Jul 13, 2017 29.67 29.94 29.62 29.87 187,207 +0.17(+0.56%)
Jul 12, 2017 29.83 30.04 29.62 29.71 254,076 -0.12(-0.42%)
Jul 11, 2017 29.92 29.96 29.62 29.83 279,557 -0.08(-0.28%)
Jul 10, 2017 30.12 30.17 29.79 29.92 249,064 -0.21(-0.69%)
Jul 07, 2017 30.04 30.29 29.77 30.12 150,771 +0.25(+0.84%)
Jul 06, 2017 29.83 30.17 29.71 29.87 286,262 +0.00(+0.00%)
Jul 05, 2017 30.21 30.29 29.71 29.87 247,630 -0.33(-1.10%)
Jul 03, 2017 29.33 30.33 29.33 30.21 325,529 +0.96(+3.27%)
Jun 30, 2017 29.42 29.58 28.96 29.25 281,831 -0.08(-0.28%)
Jun 29, 2017 29.71 29.71 29.04 29.33 200,529 +0.21(+0.71%)
Jun 28, 2017 29.17 29.29 29.00 29.13 234,645 +0.17(+0.57%)
Jun 27, 2017 29.04 29.21 28.79 28.96 195,240 +0.04(+0.14%)
Jun 26, 2017 28.67 29.13 28.54 28.92 205,946 +0.33(+1.16%)
Jun 23, 2017 29.08 29.21 28.58 28.58 415,411 -0.46(-1.58%)
Jun 22, 2017 29.13 29.25 28.92 29.04 178,406 -0.04(-0.14%)
Jun 21, 2017 29.50 29.62 29.04 29.08 189,333 -0.46(-1.55%)
Jun 20, 2017 29.96 30.04 29.54 29.54 164,865 -0.58(-1.93%)
Jun 19, 2017 30.91 31.08 30.08 30.12 152,849 -0.71(-2.29%)
Jun 16, 2017 30.91 30.96 30.62 30.83 477,399 -0.08(-0.27%)
Jun 15, 2017 30.75 31.04 30.54 30.91 167,394 +0.00(+0.00%)
Jun 14, 2017 30.46 30.96 30.33 30.91 368,204 +0.21(+0.68%)
Jun 13, 2017 30.75 30.75 30.46 30.71 319,583 +0.12(+0.41%)
Jun 12, 2017 30.17 31.21 30.08 30.58 773,283 +0.37(+1.24%)
Jun 09, 2017 30.12 30.25 29.62 30.21 847,004 +0.21(+0.69%)
Jun 08, 2017 29.33 30.50 29.33 30.00 368,748 +0.67(+2.27%)
Jun 07, 2017 29.00 29.42 28.96 29.33 273,498 +0.33(+1.15%)
Jun 06, 2017 29.21 29.33 28.88 29.00 484,061 -0.46(-1.55%)
Jun 05, 2017 29.71 29.96 29.37 29.46 351,278 -0.21(-0.70%)
Jun 02, 2017 29.67 29.96 29.62 29.67 462,802 -0.12(-0.42%)
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.