Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.23 -0.12 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.39 28.56 28.08 28.08 251,646 -0.27(-0.95%)
Feb 27, 2023 28.56 28.69 28.15 28.35 191,608 -0.03(-0.10%)
Feb 24, 2023 28.25 28.41 28.07 28.38 222,712 -0.16(-0.58%)
Feb 23, 2023 28.66 28.83 28.46 28.54 139,965 +0.01(+0.03%)
Feb 22, 2023 28.60 28.80 28.32 28.53 317,537 +0.01(+0.03%)
Feb 21, 2023 29.10 29.27 28.49 28.52 218,825 -0.76(-2.61%)
Feb 17, 2023 29.44 29.49 29.21 29.29 246,889 -0.09(-0.30%)
Feb 16, 2023 29.29 29.61 29.05 29.37 157,354 -0.19(-0.65%)
Feb 15, 2023 28.83 29.65 28.81 29.57 168,175 +0.50(+1.73%)
Feb 14, 2023 29.48 29.65 29.04 29.06 170,792 -0.60(-2.01%)
Feb 13, 2023 29.50 29.68 29.48 29.66 135,862 +0.12(+0.39%)
Feb 10, 2023 29.61 29.68 29.31 29.54 188,038 -0.06(-0.19%)
Feb 09, 2023 29.79 29.86 29.51 29.60 359,072 -0.06(-0.19%)
Feb 08, 2023 29.56 29.82 29.52 29.66 139,070 -0.26(-0.87%)
Feb 07, 2023 29.41 30.04 29.36 29.92 190,109 +0.33(+1.10%)
Feb 06, 2023 29.95 30.16 29.39 29.59 441,477 -0.57(-1.88%)
Feb 03, 2023 29.54 30.27 29.52 30.16 322,179 +0.48(+1.62%)
Feb 02, 2023 28.91 29.73 28.91 29.68 348,750 +0.74(+2.56%)
Feb 01, 2023 29.55 29.55 28.18 28.94 493,805 -0.88(-2.96%)
Jan 31, 2023 29.34 29.84 29.33 29.82 418,022 +0.66(+2.27%)
Jan 30, 2023 29.01 29.56 28.97 29.16 300,413 +0.12(+0.43%)
Jan 27, 2023 30.03 30.03 29.00 29.04 297,449 -0.74(-2.48%)
Jan 26, 2023 29.20 29.97 28.35 29.77 1,189,422 +2.79(+10.32%)
Jan 25, 2023 27.33 27.34 26.87 26.99 707,589 -0.42(-1.54%)
Jan 24, 2023 27.37 27.56 27.21 27.41 251,823 -0.06(-0.21%)
Jan 23, 2023 27.46 27.66 27.37 27.47 203,857 +0.13(+0.49%)
Jan 20, 2023 27.22 27.43 26.84 27.34 301,390 +0.37(+1.39%)
Jan 19, 2023 27.34 27.46 26.89 26.96 260,633 -0.49(-1.78%)
Jan 18, 2023 28.90 28.90 27.40 27.45 295,535 -1.59(-5.49%)
Jan 17, 2023 29.56 29.58 29.04 29.04 193,455 -0.53(-1.79%)
Jan 13, 2023 29.48 29.76 29.25 29.57 399,229 -0.16(-0.55%)
Jan 12, 2023 29.52 29.88 29.51 29.74 185,647 +0.22(+0.75%)
Jan 11, 2023 29.43 29.54 29.28 29.52 223,282 +0.17(+0.59%)
Jan 10, 2023 29.16 29.48 28.93 29.34 175,479 +0.28(+0.96%)
Jan 09, 2023 29.73 29.77 28.92 29.06 189,160 -0.51(-1.72%)
Jan 06, 2023 29.17 29.60 29.05 29.57 228,320 +0.71(+2.46%)
Jan 05, 2023 28.96 28.96 28.57 28.86 174,128 -0.29(-0.99%)
Jan 04, 2023 28.82 29.37 28.62 29.15 294,476 +0.56(+1.95%)
Jan 03, 2023 28.90 28.96 28.24 28.59 527,352 -0.12(-0.43%)
Dec 30, 2022 28.69 28.80 28.58 28.72 172,119 -0.04(-0.13%)
Dec 29, 2022 28.58 28.82 28.40 28.76 173,245 +0.42(+1.49%)
Dec 28, 2022 28.59 28.73 28.33 28.33 205,540 -0.26(-0.91%)
Dec 27, 2022 28.47 28.64 28.33 28.59 200,242 +0.18(+0.64%)
Dec 23, 2022 28.18 28.54 28.17 28.41 109,909 +0.15(+0.54%)
Dec 22, 2022 28.24 28.34 27.71 28.26 243,045 -0.13(-0.47%)
Dec 21, 2022 28.54 28.77 28.29 28.39 271,743 +0.11(+0.37%)
Dec 20, 2022 27.99 28.46 27.96 28.29 354,050 +0.42(+1.52%)
Dec 19, 2022 27.55 27.88 27.44 27.86 441,394 +0.44(+1.61%)
Dec 16, 2022 27.17 27.42 26.98 27.42 1,740,758 -0.04(-0.14%)
Dec 15, 2022 27.37 27.76 27.37 27.46 516,196 -0.31(-1.11%)
Dec 14, 2022 28.62 28.77 27.76 27.77 329,480 -0.85(-2.95%)
Dec 13, 2022 29.36 29.52 28.43 28.61 329,409 -0.15(-0.53%)
Dec 12, 2022 29.24 29.29 28.76 28.77 303,859 -0.52(-1.77%)
Dec 09, 2022 29.39 29.52 29.16 29.28 212,691 -0.14(-0.49%)
Dec 08, 2022 29.12 29.57 28.95 29.43 198,122 +0.49(+1.69%)
Dec 07, 2022 28.81 29.23 28.74 28.94 187,764 +0.09(+0.30%)
Dec 06, 2022 28.79 28.86 28.52 28.85 237,422 +0.23(+0.81%)
Dec 05, 2022 30.11 30.11 28.45 28.62 280,919 -1.70(-5.61%)
Dec 02, 2022 30.01 30.37 29.98 30.32 190,455 +0.05(+0.16%)
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.