Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hills Bancorp (NY: BHLB )

27.50 -0.40 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.010 9.466 8.992 9.220 774,829 +0.26(+2.95%)
Sep 29, 2020 8.928 9.047 8.801 8.956 373,923 -0.02(-0.20%)
Sep 28, 2020 8.682 9.074 8.682 8.974 626,160 +0.39(+4.57%)
Sep 25, 2020 8.436 8.828 8.427 8.582 650,238 +0.23(+2.73%)
Sep 24, 2020 7.980 8.472 7.797 8.354 662,596 +0.41(+5.17%)
Sep 23, 2020 8.290 8.536 7.943 7.943 815,914 -0.35(-4.18%)
Sep 22, 2020 8.746 8.864 8.290 8.290 971,125 -0.41(-4.72%)
Sep 21, 2020 8.910 9.038 8.582 8.700 716,019 -0.51(-5.54%)
Sep 18, 2020 9.409 9.409 9.094 9.211 2,045,459 -0.18(-1.92%)
Sep 17, 2020 9.067 9.441 9.040 9.391 635,976 +0.13(+1.36%)
Sep 16, 2020 9.067 9.382 9.004 9.265 907,010 +0.20(+2.19%)
Sep 15, 2020 9.049 9.310 9.004 9.067 603,817 +0.01(+0.10%)
Sep 14, 2020 8.562 9.103 8.526 9.058 814,625 +0.45(+5.24%)
Sep 11, 2020 8.391 8.616 8.355 8.607 667,284 +0.23(+2.69%)
Sep 10, 2020 8.490 8.625 8.310 8.382 865,044 -0.13(-1.48%)
Sep 09, 2020 8.643 8.832 8.490 8.508 621,373 -0.10(-1.15%)
Sep 08, 2020 8.652 8.832 8.589 8.607 835,499 -0.07(-0.83%)
Sep 04, 2020 8.706 8.778 8.436 8.679 488,646 +0.25(+2.99%)
Sep 03, 2020 8.391 8.751 8.346 8.427 423,750 +0.12(+1.41%)
Sep 02, 2020 8.220 8.436 8.165 8.310 465,862 +0.05(+0.55%)
Sep 01, 2020 8.202 8.328 8.138 8.265 487,405 -0.01(-0.11%)
Aug 31, 2020 8.409 8.447 8.229 8.274 936,013 -0.16(-1.92%)
Aug 28, 2020 8.517 8.517 8.310 8.436 315,667 +0.04(+0.43%)
Aug 27, 2020 8.247 8.553 8.247 8.400 373,993 +0.16(+1.97%)
Aug 26, 2020 8.562 8.562 8.229 8.238 276,006 -0.29(-3.38%)
Aug 25, 2020 8.625 8.702 8.336 8.526 337,541 -0.01(-0.11%)
Aug 24, 2020 8.283 8.535 8.138 8.535 636,874 +0.32(+3.84%)
Aug 21, 2020 8.346 8.490 8.174 8.220 478,327 -0.21(-2.46%)
Aug 20, 2020 8.517 8.616 8.391 8.427 408,439 -0.21(-2.40%)
Aug 19, 2020 8.490 8.823 8.454 8.634 486,384 +0.14(+1.70%)
Aug 18, 2020 8.742 8.742 8.418 8.490 485,663 -0.26(-2.99%)
Aug 17, 2020 9.004 9.004 8.679 8.751 471,732 -0.25(-2.80%)
Aug 14, 2020 8.796 9.139 8.693 9.004 353,947 +0.05(+0.60%)
Aug 13, 2020 9.238 9.301 8.923 8.950 427,198 -0.41(-4.43%)
Aug 12, 2020 9.815 9.815 9.076 9.364 533,483 -0.17(-1.80%)
Aug 11, 2020 9.851 10.06 9.508 9.535 581,812 -0.10(-1.03%)
Aug 10, 2020 9.400 10.15 9.400 9.635 788,003 +0.21(+2.20%)
Aug 07, 2020 8.652 9.427 8.499 9.427 676,383 +0.75(+8.62%)
Aug 06, 2020 8.796 8.868 8.603 8.679 314,878 -0.17(-1.93%)
Aug 05, 2020 8.526 8.859 8.418 8.850 506,906 +0.40(+4.69%)
Aug 04, 2020 8.598 8.715 8.418 8.454 620,226 -0.18(-2.09%)
Aug 03, 2020 9.247 9.247 8.634 8.634 786,716 -0.34(-3.82%)
Jul 31, 2020 8.805 8.977 8.571 8.977 830,277 +0.18(+2.05%)
Jul 30, 2020 9.337 9.463 8.616 8.796 1,034,984 -0.98(-10.05%)
Jul 29, 2020 9.481 9.824 9.193 9.779 561,463 +0.23(+2.46%)
Jul 28, 2020 9.418 9.698 9.418 9.544 321,153 +0.01(+0.09%)
Jul 27, 2020 9.635 9.644 9.328 9.535 867,110 -0.19(-1.95%)
Jul 24, 2020 9.779 9.918 9.662 9.725 362,268 -0.17(-1.73%)
Jul 23, 2020 9.427 9.905 9.418 9.896 474,220 +0.47(+4.97%)
Jul 22, 2020 9.454 9.598 9.297 9.427 565,635 -0.19(-1.97%)
Jul 21, 2020 8.805 9.626 8.787 9.616 606,107 +0.95(+10.91%)
Jul 20, 2020 8.868 8.959 8.670 8.670 522,691 -0.25(-2.83%)
Jul 17, 2020 9.310 9.337 8.864 8.923 511,725 -0.41(-4.44%)
Jul 16, 2020 9.481 9.806 9.265 9.337 480,307 -0.23(-2.36%)
Jul 15, 2020 9.103 9.644 9.103 9.562 603,757 +0.78(+8.93%)
Jul 14, 2020 8.968 9.175 8.652 8.778 486,467 -0.24(-2.70%)
Jul 13, 2020 9.040 9.211 8.688 9.022 553,206 +0.14(+1.62%)
Jul 10, 2020 8.355 8.886 8.346 8.877 434,944 +0.49(+5.80%)
Jul 09, 2020 8.814 8.832 8.310 8.391 596,980 -0.42(-4.81%)
Jul 08, 2020 8.886 9.076 8.571 8.814 572,482 -0.14(-1.51%)
Jul 07, 2020 9.175 9.229 8.904 8.950 626,931 -0.33(-3.59%)
Jul 06, 2020 9.337 9.589 9.211 9.283 601,330 +0.23(+2.59%)
Jul 02, 2020 9.517 9.689 9.004 9.049 573,971 -0.14(-1.57%)
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.