Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.27 23.27 22.35 22.50 141,714 -0.84(-3.61%)
Oct 29, 2015 23.36 23.53 23.17 23.35 163,088 -0.17(-0.70%)
Oct 28, 2015 22.79 23.54 22.66 23.51 385,075 +0.72(+3.14%)
Oct 27, 2015 22.42 23.10 21.91 22.79 399,764 +0.73(+3.32%)
Oct 26, 2015 22.17 22.25 21.94 22.06 95,751 -0.13(-0.60%)
Oct 23, 2015 21.85 22.27 21.76 22.20 115,622 +0.35(+1.58%)
Oct 22, 2015 21.54 22.05 21.54 21.85 144,207 +0.38(+1.76%)
Oct 21, 2015 21.88 21.98 21.44 21.47 154,353 -0.41(-1.87%)
Oct 20, 2015 21.77 21.94 21.68 21.88 88,870 +0.09(+0.40%)
Oct 19, 2015 21.62 21.90 21.61 21.80 43,827 +0.08(+0.36%)
Oct 16, 2015 21.80 21.85 21.48 21.72 106,641 +0.01(+0.04%)
Oct 15, 2015 21.34 21.76 21.17 21.71 152,255 +0.45(+2.11%)
Oct 14, 2015 21.68 21.75 21.13 21.26 116,149 -0.43(-1.99%)
Oct 13, 2015 21.90 22.09 21.65 21.69 56,791 -0.24(-1.08%)
Oct 12, 2015 21.68 22.00 21.57 21.93 83,470 +0.16(+0.72%)
Oct 09, 2015 21.97 22.03 21.68 21.77 67,287 -0.17(-0.79%)
Oct 08, 2015 21.68 21.99 21.57 21.94 99,228 +0.24(+1.09%)
Oct 07, 2015 21.40 21.71 21.25 21.71 85,446 +0.35(+1.66%)
Oct 06, 2015 21.57 21.60 21.08 21.35 127,066 -0.28(-1.27%)
Oct 05, 2015 21.28 21.65 21.28 21.63 64,780 +0.44(+2.08%)
Oct 02, 2015 21.35 21.35 20.71 21.19 166,052 -0.48(-2.21%)
Oct 01, 2015 21.67 21.69 21.35 21.67 93,746 +0.00(+0.00%)
Sep 30, 2015 21.75 21.77 21.55 21.67 135,705 +0.08(+0.36%)
Sep 29, 2015 21.57 21.70 21.47 21.59 120,769 +0.01(+0.04%)
Sep 28, 2015 21.76 21.88 21.50 21.58 158,469 -0.26(-1.19%)
Sep 25, 2015 21.98 22.16 21.81 21.84 107,265 +0.13(+0.58%)
Sep 24, 2015 21.38 21.76 21.25 21.72 174,603 +0.17(+0.80%)
Sep 23, 2015 21.41 21.66 21.19 21.54 123,105 +0.11(+0.51%)
Sep 22, 2015 21.39 21.56 21.32 21.43 74,835 -0.16(-0.73%)
Sep 21, 2015 21.32 21.72 21.25 21.59 76,867 +0.36(+1.70%)
Sep 18, 2015 21.43 21.48 21.13 21.23 245,845 -0.46(-2.14%)
Sep 17, 2015 21.97 22.28 21.58 21.69 76,548 -0.29(-1.32%)
Sep 16, 2015 22.12 22.12 21.87 21.98 84,352 -0.09(-0.43%)
Sep 15, 2015 22.03 22.09 21.91 22.08 121,985 +0.11(+0.50%)
Sep 14, 2015 21.95 22.09 21.88 21.97 140,829 +0.02(+0.07%)
Sep 11, 2015 21.77 21.97 21.68 21.95 136,744 +0.07(+0.32%)
Sep 10, 2015 21.66 21.89 21.59 21.88 168,921 +0.21(+0.98%)
Sep 09, 2015 22.01 22.01 21.65 21.67 73,688 -0.18(-0.83%)
Sep 08, 2015 21.72 21.94 21.60 21.85 168,409 +0.39(+1.83%)
Sep 04, 2015 21.34 21.46 21.46 21.46 183,775 -0.19(-0.87%)
Sep 03, 2015 21.68 21.86 21.52 21.65 110,216 -0.02(-0.07%)
Sep 02, 2015 21.44 21.66 21.31 21.66 226,759 +0.39(+1.81%)
Sep 01, 2015 21.65 21.82 21.21 21.28 150,216 -0.74(-3.36%)
Aug 31, 2015 21.70 22.03 21.70 22.02 115,487 +0.21(+0.97%)
Aug 28, 2015 21.60 22.03 21.54 21.80 94,095 +0.09(+0.43%)
Aug 27, 2015 21.87 21.98 21.44 21.71 132,299 +0.00(+0.00%)
Aug 26, 2015 21.71 21.76 21.24 21.71 179,099 +0.48(+2.26%)
Aug 25, 2015 21.68 21.72 21.00 21.23 322,892 +0.06(+0.26%)
Aug 24, 2015 21.94 21.94 21.09 21.17 232,841 -0.81(-3.69%)
Aug 21, 2015 21.86 22.28 21.54 21.98 170,222 -0.26(-1.17%)
Aug 20, 2015 22.56 22.57 22.24 22.24 114,723 -0.46(-2.01%)
Aug 19, 2015 22.66 22.91 22.46 22.70 81,373 -0.10(-0.45%)
Aug 18, 2015 22.94 23.14 22.70 22.80 91,653 -0.17(-0.72%)
Aug 17, 2015 22.81 23.19 22.66 22.97 240,436 +0.05(+0.21%)
Aug 14, 2015 22.34 22.94 22.34 22.92 125,040 +0.37(+1.64%)
Aug 13, 2015 22.46 22.73 22.40 22.55 108,493 +0.08(+0.35%)
Aug 12, 2015 22.61 22.61 22.09 22.47 131,691 -0.25(-1.11%)
Aug 11, 2015 22.66 22.79 22.51 22.72 81,901 -0.15(-0.65%)
Aug 10, 2015 22.85 23.03 22.81 22.87 107,920 +0.14(+0.62%)
Aug 07, 2015 22.80 23.09 22.61 22.73 73,019 -0.24(-1.06%)
Aug 06, 2015 23.20 23.27 22.90 22.98 85,166 -0.18(-0.78%)
Aug 05, 2015 23.39 23.46 23.01 23.16 128,566 -0.05(-0.20%)
Aug 04, 2015 23.09 23.40 23.04 23.20 151,929 +0.26(+1.13%)
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.