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 31, 2018 28.83 28.86 28.28 28.34 254,140 -0.20(-0.71%)
Oct 30, 2018 28.23 28.57 28.03 28.54 228,582 +0.33(+1.17%)
Oct 29, 2018 28.07 28.76 27.94 28.21 213,508 +0.45(+1.62%)
Oct 26, 2018 27.82 28.17 27.53 27.76 357,890 -0.43(-1.54%)
Oct 25, 2018 27.72 28.40 27.55 28.19 479,684 +0.65(+2.37%)
Oct 24, 2018 28.70 28.70 27.46 27.54 220,843 -1.26(-4.36%)
Oct 23, 2018 28.60 28.95 28.30 28.79 624,125 -0.23(-0.79%)
Oct 22, 2018 29.81 30.03 29.02 29.02 487,862 -0.82(-2.73%)
Oct 19, 2018 30.28 30.56 29.75 29.84 454,223 -0.93(-3.04%)
Oct 18, 2018 32.10 32.10 30.38 30.77 558,872 -1.49(-4.63%)
Oct 17, 2018 32.69 32.69 32.00 32.27 485,875 -0.67(-2.04%)
Oct 16, 2018 32.91 32.96 32.06 32.94 331,138 +0.28(+0.86%)
Oct 15, 2018 32.45 32.84 32.28 32.66 203,923 +0.20(+0.60%)
Oct 12, 2018 33.81 34.11 31.50 32.46 273,334 -0.91(-2.72%)
Oct 11, 2018 34.25 34.38 33.35 33.37 204,187 -1.06(-3.08%)
Oct 10, 2018 34.80 35.23 34.39 34.43 171,528 -0.38(-1.10%)
Oct 09, 2018 34.65 34.89 34.43 34.81 175,486 +0.23(+0.66%)
Oct 08, 2018 34.24 34.69 33.97 34.59 130,528 +0.52(+1.52%)
Oct 05, 2018 34.44 34.50 33.94 34.07 115,292 -0.20(-0.59%)
Oct 04, 2018 34.18 34.64 34.01 34.27 200,056 +0.03(+0.10%)
Oct 03, 2018 33.53 34.28 33.38 34.24 321,050 +0.83(+2.49%)
Oct 02, 2018 33.80 34.14 33.25 33.41 373,341 -0.52(-1.53%)
Oct 01, 2018 34.80 34.90 33.88 33.92 203,218 -0.64(-1.84%)
Sep 28, 2018 34.22 34.73 34.22 34.56 212,449 +0.30(+0.87%)
Sep 27, 2018 34.73 34.81 34.26 34.26 224,822 -0.47(-1.34%)
Sep 26, 2018 35.45 35.45 34.69 34.73 272,014 -0.55(-1.56%)
Sep 25, 2018 35.49 35.49 35.19 35.28 203,656 -0.08(-0.24%)
Sep 24, 2018 35.79 35.79 35.28 35.37 194,376 -0.51(-1.42%)
Sep 21, 2018 36.60 36.85 35.75 35.88 1,440,985 -0.76(-2.09%)
Sep 20, 2018 35.96 36.77 35.92 36.64 259,155 +0.68(+1.89%)
Sep 19, 2018 35.88 36.36 35.88 35.96 247,095 +0.13(+0.36%)
Sep 18, 2018 35.66 35.96 35.47 35.83 217,923 +0.21(+0.60%)
Sep 17, 2018 36.13 36.22 35.32 35.62 304,573 -0.55(-1.53%)
Sep 14, 2018 35.37 36.30 35.37 36.17 403,348 +0.81(+2.28%)
Sep 13, 2018 35.62 35.75 35.24 35.37 168,127 -0.21(-0.60%)
Sep 12, 2018 35.96 36.00 35.37 35.58 203,671 -0.47(-1.30%)
Sep 11, 2018 35.92 36.30 35.92 36.05 118,154 +0.04(+0.12%)
Sep 10, 2018 36.26 36.26 35.88 36.00 113,873 -0.13(-0.35%)
Sep 07, 2018 36.13 36.26 35.75 36.13 204,795 +0.08(+0.24%)
Sep 06, 2018 36.39 36.47 35.96 36.05 287,980 -0.30(-0.82%)
Sep 05, 2018 36.22 36.39 36.09 36.34 210,810 +0.09(+0.23%)
Sep 04, 2018 35.88 36.34 35.88 36.26 238,500 +0.38(+1.07%)
Aug 31, 2018 35.88 35.88 35.88 0 +0.17(+0.48%)
Aug 30, 2018 35.49 35.92 35.45 35.71 129,685 +0.13(+0.36%)
Aug 29, 2018 35.66 35.71 35.15 35.58 141,398 +0.04(+0.12%)
Aug 28, 2018 35.96 35.96 35.32 35.54 175,570 -0.25(-0.71%)
Aug 27, 2018 36.17 36.26 35.71 35.79 152,788 -0.25(-0.71%)
Aug 24, 2018 36.22 36.26 35.83 36.05 253,550 -0.13(-0.35%)
Aug 23, 2018 36.22 36.22 35.92 36.17 198,028 -0.04(-0.12%)
Aug 22, 2018 36.17 36.22 35.96 36.22 197,271 +0.00(+0.00%)
Aug 21, 2018 35.58 36.43 35.58 36.22 230,200 +0.64(+1.79%)
Aug 20, 2018 35.41 35.66 35.20 35.58 138,849 +0.21(+0.60%)
Aug 17, 2018 35.49 35.75 35.28 35.37 640,882 -0.13(-0.36%)
Aug 16, 2018 35.11 35.88 35.11 35.49 270,148 +0.47(+1.33%)
Aug 15, 2018 35.37 35.54 34.98 35.03 234,410 -0.38(-1.08%)
Aug 14, 2018 34.65 35.54 34.60 35.41 249,211 +0.85(+2.46%)
Aug 13, 2018 35.11 35.24 34.54 34.56 237,973 -0.47(-1.33%)
Aug 10, 2018 34.69 35.15 34.69 35.03 132,251 +0.00(+0.00%)
Aug 09, 2018 35.24 35.45 34.94 35.03 122,974 -0.21(-0.60%)
Aug 08, 2018 34.69 35.39 34.56 35.24 209,284 +0.48(+1.39%)
Aug 07, 2018 34.67 34.92 34.50 34.76 132,452 +0.21(+0.61%)
Aug 06, 2018 34.59 34.76 34.42 34.54 137,645 +0.00(+0.00%)
Aug 03, 2018 35.05 35.22 34.50 34.54 130,357 -0.42(-1.21%)
Aug 02, 2018 34.59 35.05 34.42 34.97 149,655 +0.34(+0.98%)
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.