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 (%)
May 28, 2021 26.02 26.09 25.43 26.04 246,795 +0.12(+0.47%)
May 27, 2021 25.28 25.94 25.12 25.92 427,771 +1.14(+4.62%)
May 26, 2021 24.61 24.88 24.36 24.77 509,360 +0.22(+0.88%)
May 25, 2021 25.48 25.65 24.49 24.56 716,467 -0.91(-3.57%)
May 24, 2021 25.49 25.78 25.08 25.47 573,145 -0.08(-0.33%)
May 21, 2021 25.53 25.93 25.37 25.55 243,411 +0.22(+0.85%)
May 20, 2021 25.31 25.53 25.06 25.33 323,338 +0.05(+0.19%)
May 19, 2021 24.96 26.04 24.56 25.29 1,037,075 +0.32(+1.28%)
May 18, 2021 24.82 25.19 24.57 24.97 348,539 +0.11(+0.45%)
May 17, 2021 24.67 25.00 24.21 24.86 243,616 +0.06(+0.23%)
May 14, 2021 25.01 25.10 24.21 24.80 242,515 -0.08(-0.34%)
May 13, 2021 23.42 24.96 23.35 24.88 542,289 +1.36(+5.78%)
May 12, 2021 23.82 24.23 23.38 23.52 467,545 -0.03(-0.12%)
May 11, 2021 22.96 23.75 22.88 23.55 335,809 +0.45(+1.95%)
May 10, 2021 23.47 23.87 23.08 23.10 474,957 -0.22(-0.93%)
May 07, 2021 22.93 23.47 22.72 23.32 290,431 -0.03(-0.12%)
May 06, 2021 23.30 23.37 22.65 23.35 355,963 +0.36(+1.55%)
May 05, 2021 22.66 23.07 22.09 22.99 404,844 +0.27(+1.20%)
May 04, 2021 22.19 22.82 21.76 22.72 420,700 +1.18(+5.49%)
May 03, 2021 21.02 21.68 20.86 21.53 445,617 +0.71(+3.42%)
Apr 30, 2021 21.22 21.67 20.68 20.82 656,821 -1.05(-4.80%)
Apr 29, 2021 21.89 22.53 21.64 21.87 420,388 +0.61(+2.87%)
Apr 28, 2021 20.99 21.43 20.90 21.26 195,005 +0.22(+1.03%)
Apr 27, 2021 21.47 21.57 20.88 21.05 233,670 -0.31(-1.45%)
Apr 26, 2021 21.26 21.71 21.26 21.36 481,662 +0.03(+0.13%)
Apr 23, 2021 20.20 21.62 20.20 21.33 317,486 +1.21(+6.02%)
Apr 22, 2021 20.36 20.56 20.11 20.12 147,051 -0.32(-1.56%)
Apr 21, 2021 19.76 20.47 19.70 20.44 206,697 +0.59(+2.98%)
Apr 20, 2021 20.61 21.34 19.70 19.85 260,818 -0.91(-4.38%)
Apr 19, 2021 20.81 21.24 20.64 20.76 156,006 -0.21(-0.99%)
Apr 16, 2021 21.15 21.18 20.64 20.96 160,395 +0.19(+0.90%)
Apr 15, 2021 20.66 20.84 20.22 20.77 180,620 +0.06(+0.27%)
Apr 14, 2021 20.03 20.94 20.03 20.72 192,910 +0.68(+3.42%)
Apr 13, 2021 20.95 20.95 19.77 20.03 389,226 -1.14(-5.36%)
Apr 12, 2021 21.22 21.28 20.89 21.17 257,575 +0.07(+0.31%)
Apr 09, 2021 21.15 21.21 20.81 21.10 174,143 +0.14(+0.67%)
Apr 08, 2021 20.88 21.00 20.36 20.96 218,601 +0.07(+0.31%)
Apr 07, 2021 21.01 21.21 20.68 20.90 241,523 -0.08(-0.36%)
Apr 06, 2021 21.21 21.50 20.87 20.97 183,289 -0.23(-1.11%)
Apr 05, 2021 21.37 21.56 20.90 21.21 233,033 +0.19(+0.89%)
Apr 01, 2021 20.90 21.29 20.46 21.02 200,041 +0.08(+0.36%)
Mar 31, 2021 21.09 21.40 20.89 20.94 368,460 -0.24(-1.15%)
Mar 30, 2021 20.95 21.36 20.91 21.19 219,202 +0.46(+2.22%)
Mar 29, 2021 21.04 21.56 20.48 20.73 263,866 -0.69(-3.24%)
Mar 26, 2021 21.35 21.52 21.01 21.42 280,398 +0.54(+2.61%)
Mar 25, 2021 20.06 20.97 19.85 20.88 354,797 +0.72(+3.58%)
Mar 24, 2021 20.59 21.45 20.13 20.15 310,465 -0.06(-0.28%)
Mar 23, 2021 20.54 20.78 20.02 20.21 271,990 -0.66(-3.15%)
Mar 22, 2021 21.37 21.37 20.67 20.87 305,890 -1.02(-4.67%)
Mar 19, 2021 21.92 22.12 21.03 21.89 836,846 -0.21(-0.93%)
Mar 18, 2021 22.29 23.09 21.97 22.10 517,362 +0.11(+0.51%)
Mar 17, 2021 22.29 22.55 21.81 21.98 301,699 -0.11(-0.51%)
Mar 16, 2021 22.11 22.22 21.47 22.10 377,077 -0.05(-0.21%)
Mar 15, 2021 22.81 22.81 21.80 22.14 275,114 -0.62(-2.71%)
Mar 12, 2021 22.43 23.21 22.42 22.76 306,372 +0.45(+2.01%)
Mar 11, 2021 22.08 22.33 21.87 22.31 278,090 +0.20(+0.89%)
Mar 10, 2021 21.77 22.30 21.45 22.11 407,652 +0.48(+2.20%)
Mar 09, 2021 21.67 21.98 21.06 21.64 740,089 -0.33(-1.49%)
Mar 08, 2021 21.01 22.17 20.97 21.97 432,562 +1.35(+6.57%)
Mar 05, 2021 20.70 20.79 19.91 20.61 335,188 +0.50(+2.51%)
Mar 04, 2021 19.85 20.57 19.64 20.11 373,983 +0.20(+0.98%)
Mar 03, 2021 19.47 20.59 19.47 19.91 239,559 +0.55(+2.84%)
Mar 02, 2021 19.35 19.58 19.18 19.36 173,976 -0.07(-0.34%)
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.