Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

22.07 -0.43 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.91 27.12 26.86 26.98 323,776 +0.06(+0.22%)
Feb 27, 2019 26.57 26.94 26.44 26.92 186,672 +0.35(+1.33%)
Feb 26, 2019 26.65 26.87 26.45 26.57 147,037 -0.13(-0.48%)
Feb 25, 2019 26.96 27.07 26.53 26.69 283,571 -0.09(-0.35%)
Feb 22, 2019 26.60 26.82 26.46 26.79 299,861 +0.30(+1.14%)
Feb 21, 2019 26.55 26.72 26.20 26.49 170,938 -0.04(-0.16%)
Feb 20, 2019 26.38 26.54 26.15 26.53 642,058 +0.18(+0.69%)
Feb 19, 2019 25.82 26.50 25.74 26.35 438,458 +0.38(+1.46%)
Feb 15, 2019 24.99 25.98 24.89 25.97 601,696 +1.18(+4.76%)
Feb 14, 2019 24.75 24.89 24.43 24.79 245,221 -0.11(-0.45%)
Feb 13, 2019 24.92 24.99 24.77 24.90 171,363 +0.08(+0.31%)
Feb 12, 2019 24.62 24.95 24.56 24.83 227,238 +0.30(+1.22%)
Feb 11, 2019 24.38 24.57 24.26 24.53 326,672 +0.16(+0.67%)
Feb 08, 2019 24.27 24.42 24.04 24.36 239,065 +0.01(+0.03%)
Feb 07, 2019 24.26 24.57 24.10 24.36 340,461 +0.26(+1.06%)
Feb 06, 2019 24.01 24.13 23.93 24.10 85,701 +0.01(+0.04%)
Feb 05, 2019 24.11 24.11 23.85 24.09 162,854 +0.03(+0.14%)
Feb 04, 2019 23.54 24.10 23.38 24.06 315,905 +0.55(+2.33%)
Feb 01, 2019 23.23 23.54 23.21 23.51 207,353 +0.22(+0.95%)
Jan 31, 2019 23.63 23.78 23.01 23.29 357,963 -0.56(-2.36%)
Jan 30, 2019 23.76 24.07 23.67 23.85 409,921 -0.02(-0.07%)
Jan 29, 2019 23.42 23.96 23.42 23.87 310,609 +0.34(+1.45%)
Jan 28, 2019 23.43 23.78 23.39 23.53 299,242 +0.03(+0.15%)
Jan 25, 2019 23.03 23.62 23.03 23.49 401,484 +0.54(+2.35%)
Jan 24, 2019 23.29 23.81 22.24 22.95 608,056 -1.09(-4.55%)
Jan 23, 2019 24.37 24.37 23.77 24.05 287,921 -0.15(-0.60%)
Jan 22, 2019 24.37 24.52 24.11 24.19 205,844 -0.33(-1.36%)
Jan 18, 2019 24.66 24.77 24.49 24.53 189,099 -0.05(-0.21%)
Jan 17, 2019 24.42 24.60 24.42 24.58 270,630 -0.01(-0.03%)
Jan 16, 2019 24.21 24.59 24.18 24.59 419,349 +0.56(+2.31%)
Jan 15, 2019 23.93 24.03 23.59 24.03 221,887 +0.05(+0.21%)
Jan 14, 2019 23.67 24.18 23.67 23.98 203,922 +0.17(+0.72%)
Jan 11, 2019 23.59 23.94 23.42 23.81 166,748 +0.11(+0.47%)
Jan 10, 2019 23.73 23.94 23.46 23.70 298,807 -0.08(-0.32%)
Jan 09, 2019 24.00 24.62 23.71 23.77 333,935 -0.93(-3.77%)
Jan 08, 2019 24.22 24.71 23.99 24.71 353,633 +0.50(+2.05%)
Jan 07, 2019 23.95 24.36 23.71 24.21 210,530 +0.27(+1.14%)
Jan 04, 2019 23.89 24.18 23.77 23.94 342,625 +0.36(+1.52%)
Jan 03, 2019 23.19 23.85 23.06 23.58 242,001 +0.28(+1.21%)
Jan 02, 2019 22.72 23.38 22.72 23.30 346,442 +0.25(+1.08%)
Dec 31, 2018 23.12 23.17 22.63 23.05 266,564 -0.05(-0.22%)
Dec 28, 2018 22.83 23.35 22.81 23.10 481,056 +0.28(+1.24%)
Dec 27, 2018 22.54 23.00 22.23 22.82 397,829 -0.25(-1.07%)
Dec 26, 2018 22.24 23.07 22.02 23.07 332,806 +0.77(+3.45%)
Dec 24, 2018 22.63 22.91 22.23 22.30 186,641 -0.51(-2.25%)
Dec 21, 2018 23.01 23.29 22.65 22.81 911,327 -0.15(-0.67%)
Dec 20, 2018 22.90 23.24 22.85 22.96 356,865 -0.03(-0.15%)
Dec 19, 2018 23.82 24.04 22.93 23.00 340,934 -0.53(-2.25%)
Dec 18, 2018 23.91 24.34 23.43 23.53 385,926 -0.23(-0.97%)
Dec 17, 2018 24.06 24.60 23.66 23.76 636,352 -0.23(-0.96%)
Dec 14, 2018 24.56 24.89 23.89 23.99 377,496 -0.73(-2.97%)
Dec 13, 2018 25.21 25.33 24.64 24.72 477,031 -0.38(-1.50%)
Dec 12, 2018 25.55 25.59 24.53 25.10 2,126,682 -1.64(-6.14%)
Dec 11, 2018 27.05 27.13 26.49 26.74 211,072 +0.04(+0.16%)
Dec 10, 2018 27.24 27.24 26.47 26.70 333,251 -0.61(-2.22%)
Dec 07, 2018 27.59 27.87 26.94 27.30 214,725 -0.26(-0.93%)
Dec 06, 2018 27.02 27.59 26.83 27.56 354,367 +0.06(+0.22%)
Dec 04, 2018 29.08 29.22 27.41 27.50 274,638 -1.79(-6.13%)
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.