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

Berkshire Hills Bancorp (NY: BHLB )

23.06 -0.10 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Sep 30, 2020 9.163 9.627 9.145 9.377 761,895 +0.27(+2.95%)
Sep 29, 2020 9.080 9.200 8.950 9.108 367,681 -0.02(-0.20%)
Sep 28, 2020 8.829 9.228 8.829 9.126 615,708 +0.40(+4.57%)
Sep 25, 2020 8.579 8.978 8.570 8.727 639,384 +0.23(+2.73%)
Sep 24, 2020 8.115 8.616 7.930 8.495 651,536 +0.42(+5.17%)
Sep 23, 2020 8.431 8.681 8.078 8.078 802,295 -0.35(-4.18%)
Sep 22, 2020 8.894 9.015 8.431 8.431 954,915 -0.42(-4.72%)
Sep 21, 2020 9.061 9.191 8.727 8.848 704,067 -0.52(-5.54%)
Sep 18, 2020 9.569 9.569 9.248 9.367 2,011,316 -0.18(-1.92%)
Sep 17, 2020 9.221 9.601 9.193 9.551 625,360 +0.13(+1.36%)
Sep 16, 2020 9.221 9.541 9.156 9.422 891,870 +0.20(+2.19%)
Sep 15, 2020 9.202 9.468 9.156 9.221 593,738 +0.01(+0.10%)
Sep 14, 2020 8.707 9.257 8.671 9.211 801,027 +0.46(+5.24%)
Sep 11, 2020 8.533 8.762 8.497 8.753 656,146 +0.23(+2.69%)
Sep 10, 2020 8.634 8.772 8.451 8.524 850,605 -0.13(-1.48%)
Sep 09, 2020 8.790 8.982 8.634 8.652 611,001 -0.10(-1.15%)
Sep 08, 2020 8.799 8.982 8.735 8.753 821,553 -0.07(-0.83%)
Sep 04, 2020 8.854 8.927 8.579 8.827 480,490 +0.26(+2.99%)
Sep 03, 2020 8.533 8.900 8.487 8.570 416,676 +0.12(+1.41%)
Sep 02, 2020 8.359 8.579 8.304 8.451 458,085 +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.