Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

30.03 -1.16 (-3.72%)
Official Closing Price Updated: 4:10 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 31.00 31.00 29.99 30.03 439,950 -1.16(-3.72%)
Nov 06, 2024 29.74 31.57 29.70 31.19 832,601 +3.66(+13.29%)
Nov 05, 2024 27.12 27.61 27.03 27.53 167,376 +0.47(+1.74%)
Nov 04, 2024 27.08 27.25 26.69 27.06 216,774 -0.26(-0.95%)
Nov 01, 2024 27.41 27.57 27.18 27.32 228,958 +0.09(+0.33%)
Oct 31, 2024 27.70 27.72 27.22 27.23 189,122 -0.38(-1.38%)
Oct 30, 2024 27.39 28.05 27.39 27.61 208,269 +0.14(+0.51%)
Oct 29, 2024 27.52 27.73 27.30 27.47 234,638 -0.28(-1.01%)
Oct 28, 2024 27.29 27.95 27.18 27.75 200,871 +0.77(+2.85%)
Oct 25, 2024 27.64 27.65 26.97 26.98 250,215 -0.32(-1.17%)
Oct 24, 2024 27.26 27.90 26.70 27.30 400,252 -0.19(-0.69%)
Oct 23, 2024 27.14 27.59 27.14 27.49 147,396 +0.15(+0.55%)
Oct 22, 2024 27.23 27.39 27.10 27.34 104,660 +0.07(+0.26%)
Oct 21, 2024 27.99 27.99 27.17 27.27 198,006 -0.77(-2.75%)
Oct 18, 2024 28.29 28.30 27.94 28.04 210,975 -0.30(-1.06%)
Oct 17, 2024 28.28 28.38 28.00 28.34 196,489 +0.07(+0.25%)
Oct 16, 2024 28.09 28.48 27.99 28.27 318,027 +0.52(+1.87%)
Oct 15, 2024 27.51 28.42 27.43 27.75 303,375 +0.26(+0.95%)
Oct 14, 2024 27.26 27.58 26.95 27.49 153,977 +0.33(+1.22%)
Oct 11, 2024 26.47 27.36 26.47 27.16 269,803 +0.82(+3.11%)
Oct 10, 2024 26.01 26.35 25.82 26.34 149,292 +0.10(+0.38%)
Oct 09, 2024 25.75 26.37 25.71 26.24 158,785 +0.39(+1.51%)
Oct 08, 2024 26.24 26.25 25.85 25.85 198,809 -0.22(-0.84%)
Oct 07, 2024 26.20 26.25 25.90 26.07 181,564 -0.26(-0.99%)
Oct 04, 2024 26.32 26.50 26.12 26.33 122,120 +0.47(+1.82%)
Oct 03, 2024 25.60 25.95 25.45 25.86 167,335 +0.12(+0.47%)
Oct 02, 2024 25.98 26.40 25.66 25.74 153,299 -0.36(-1.38%)
Oct 01, 2024 26.75 26.75 26.00 26.10 204,743 -0.83(-3.08%)
Sep 30, 2024 26.52 27.06 26.52 26.93 228,775 +0.38(+1.43%)
Sep 27, 2024 26.67 26.79 26.33 26.55 327,496 +0.08(+0.30%)
Sep 26, 2024 26.77 26.77 26.34 26.47 227,733 +0.11(+0.41%)
Sep 25, 2024 26.63 26.63 26.25 26.36 194,604 -0.21(-0.79%)
Sep 24, 2024 27.04 27.16 26.54 26.57 177,924 -0.47(-1.73%)
Sep 23, 2024 27.46 27.50 26.99 27.04 352,956 -0.28(-1.02%)
Sep 20, 2024 27.38 27.62 27.28 27.31 1,906,831 -0.40(-1.43%)
Sep 19, 2024 27.85 27.87 27.24 27.71 320,566 +0.62(+2.27%)
Sep 18, 2024 27.13 27.85 26.59 27.10 297,222 +0.04(+0.15%)
Sep 17, 2024 26.96 27.55 26.77 27.06 322,305 +0.41(+1.53%)
Sep 16, 2024 26.47 26.71 26.05 26.65 473,639 +0.33(+1.25%)
Sep 13, 2024 26.02 26.36 25.99 26.32 548,720 +0.64(+2.47%)
Sep 12, 2024 25.84 25.86 25.47 25.69 223,983 +0.05(+0.19%)
Sep 11, 2024 25.58 25.66 24.96 25.64 290,079 -0.22(-0.85%)
Sep 10, 2024 25.85 25.88 25.25 25.85 257,374 +0.10(+0.39%)
Sep 09, 2024 25.94 26.08 25.69 25.76 503,927 -0.21(-0.80%)
Sep 06, 2024 26.46 26.61 25.68 25.96 456,129 -0.48(-1.80%)
Sep 05, 2024 26.73 26.74 26.28 26.44 148,226 -0.12(-0.45%)
Sep 04, 2024 26.93 27.29 26.46 26.56 130,941 -0.50(-1.84%)
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.