Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

22.92 +0.13 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.63 25.82 25.33 25.39 385,382 -0.67(-2.55%)
Nov 29, 2021 26.95 27.11 26.05 26.06 373,770 -0.42(-1.58%)
Nov 26, 2021 26.20 26.49 25.25 26.48 394,387 -0.76(-2.79%)
Nov 24, 2021 27.17 27.43 26.98 27.24 141,333 -0.14(-0.52%)
Nov 23, 2021 27.25 27.49 26.95 27.38 175,340 +0.42(+1.55%)
Nov 22, 2021 27.10 27.72 26.92 26.96 331,690 +0.10(+0.39%)
Nov 19, 2021 26.57 26.97 26.16 26.86 268,252 -0.14(-0.53%)
Nov 18, 2021 26.67 27.07 26.95 27.00 213,019 +0.30(+1.14%)
Nov 17, 2021 26.74 26.78 26.32 26.70 212,822 -0.09(-0.32%)
Nov 16, 2021 26.20 26.79 25.93 26.78 270,782 +0.45(+1.70%)
Nov 15, 2021 26.25 26.53 26.13 26.33 201,670 +0.11(+0.43%)
Nov 12, 2021 26.83 26.89 25.95 26.22 221,717 -0.53(-1.99%)
Nov 11, 2021 26.73 26.83 26.32 26.75 150,237 +0.23(+0.86%)
Nov 10, 2021 26.81 26.48 26.53 147,127 -0.23(-0.85%)
Nov 09, 2021 26.78 26.88 26.40 26.75 153,697 -0.28(-1.02%)
Nov 08, 2021 27.31 27.49 26.80 27.03 128,375 -0.01(-0.03%)
Nov 05, 2021 26.72 27.10 26.56 27.04 233,643 +0.61(+2.29%)
Nov 04, 2021 26.62 26.62 25.66 26.43 217,956 -0.27(-1.03%)
Nov 03, 2021 26.03 26.92 25.91 26.71 188,945 +0.59(+2.25%)
Nov 02, 2021 26.89 27.03 26.03 26.12 192,592 -0.76(-2.82%)
Nov 01, 2021 26.03 26.89 25.70 26.88 316,179 +1.17(+4.57%)
Oct 29, 2021 25.94 26.16 25.64 25.70 281,839 -0.27(-1.06%)
Oct 28, 2021 25.60 26.00 25.60 25.98 144,958 +0.60(+2.35%)
Oct 27, 2021 26.08 26.15 25.35 25.38 232,428 -0.86(-3.28%)
Oct 26, 2021 26.69 26.19 26.24 189,484 -0.48(-1.81%)
Oct 25, 2021 27.10 27.12 26.40 26.73 275,243 -0.12(-0.46%)
Oct 22, 2021 26.82 27.11 26.40 26.85 293,020 +0.58(+2.20%)
Oct 21, 2021 25.61 26.66 25.47 26.27 463,887 +0.30(+1.17%)
Oct 20, 2021 25.39 25.99 25.34 25.97 195,752 +0.46(+1.82%)
Oct 19, 2021 25.57 25.62 25.14 25.50 138,142 +0.10(+0.41%)
Oct 18, 2021 25.50 25.80 25.37 25.40 114,149 -0.19(-0.74%)
Oct 15, 2021 26.03 26.03 25.57 25.59 263,547 +0.02(+0.07%)
Oct 14, 2021 25.36 25.66 25.12 25.57 151,344 +0.55(+2.19%)
Oct 13, 2021 25.51 25.51 24.71 25.02 157,343 -0.43(-1.67%)
Oct 12, 2021 25.21 25.56 24.99 25.45 120,740 +0.25(+0.98%)
Oct 11, 2021 25.84 25.87 25.19 25.20 166,121 -0.57(-2.20%)
Oct 08, 2021 25.66 25.99 25.62 25.77 99,126 -0.05(-0.18%)
Oct 07, 2021 25.84 25.93 25.38 25.82 170,512 +0.18(+0.70%)
Oct 06, 2021 25.49 25.68 24.93 25.64 153,881 -0.11(-0.44%)
Oct 05, 2021 25.61 25.87 25.30 25.75 274,750 +0.30(+1.19%)
Oct 04, 2021 25.70 25.88 25.33 25.45 178,340 -0.19(-0.74%)
Oct 01, 2021 25.72 26.00 25.25 25.64 312,861 +0.09(+0.37%)
Sep 30, 2021 26.03 26.03 25.43 25.54 256,805 -0.32(-1.24%)
Sep 29, 2021 25.80 25.96 25.39 25.86 206,475 +0.08(+0.29%)
Sep 28, 2021 25.94 26.15 25.67 25.79 369,325 -0.13(-0.51%)
Sep 27, 2021 25.39 26.12 25.17 25.92 299,280 +0.99(+3.99%)
Sep 24, 2021 24.39 25.05 24.37 24.93 281,698 +0.52(+2.13%)
Sep 23, 2021 23.82 24.57 23.74 24.41 402,461 +0.93(+3.95%)
Sep 22, 2021 23.46 23.83 23.42 23.48 325,364 +0.40(+1.72%)
Sep 21, 2021 23.03 23.31 22.56 23.08 398,753 +0.17(+0.74%)
Sep 20, 2021 22.65 22.99 21.92 22.91 559,550 -0.48(-2.06%)
Sep 17, 2021 22.92 23.39 22.66 23.39 1,949,927 +0.66(+2.92%)
Sep 16, 2021 23.29 23.34 22.64 22.73 343,055 -0.31(-1.36%)
Sep 15, 2021 22.66 23.14 22.66 23.04 355,980 +0.35(+1.54%)
Sep 14, 2021 23.35 23.40 22.59 22.69 246,950 -0.63(-2.72%)
Sep 13, 2021 23.06 23.66 23.03 23.33 301,290 +0.44(+1.90%)
Sep 10, 2021 23.30 23.58 22.85 22.89 298,696 -0.27(-1.14%)
Sep 09, 2021 23.33 23.51 22.97 23.16 280,963 -0.28(-1.21%)
Sep 08, 2021 24.06 24.23 23.41 23.44 327,268 -0.80(-3.32%)
Sep 07, 2021 24.04 24.71 24.04 24.25 449,157 +0.34(+1.43%)
Sep 03, 2021 23.86 24.03 23.55 23.90 329,495 +0.03(+0.12%)
Sep 02, 2021 24.01 24.23 23.88 23.88 290,935 -0.08(-0.32%)
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.