Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.35 +0.19 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.49 33.61 33.11 33.19 195,323 -0.34(-1.01%)
May 30, 2018 33.19 33.72 32.85 33.53 140,831 +0.63(+1.93%)
May 29, 2018 33.15 33.23 32.69 32.90 123,223 -0.55(-1.64%)
May 25, 2018 33.45 33.45 33.45 0 +0.04(+0.13%)
May 24, 2018 33.45 33.49 32.90 33.40 89,760 -0.08(-0.25%)
May 23, 2018 33.36 33.61 33.28 33.49 115,030 +0.08(+0.25%)
May 22, 2018 33.28 33.78 33.28 33.40 144,727 +0.13(+0.38%)
May 21, 2018 32.77 33.32 32.77 33.28 150,626 +0.51(+1.55%)
May 18, 2018 33.15 33.15 32.64 32.77 141,411 -0.21(-0.64%)
May 17, 2018 32.39 32.98 32.26 32.98 242,616 +0.72(+2.23%)
May 16, 2018 32.26 32.47 32.09 32.26 271,041 +0.04(+0.13%)
May 15, 2018 32.09 32.47 32.09 32.22 267,100 +0.08(+0.26%)
May 14, 2018 32.31 32.39 32.05 32.14 128,487 -0.08(-0.26%)
May 11, 2018 32.31 32.43 32.22 32.22 109,446 -0.13(-0.39%)
May 10, 2018 32.52 32.56 32.22 32.35 120,127 -0.13(-0.39%)
May 09, 2018 32.43 32.73 32.22 32.47 120,331 +0.10(+0.31%)
May 08, 2018 32.00 32.37 32.00 32.37 200,128 +0.38(+1.18%)
May 07, 2018 32.04 32.21 31.79 32.00 114,056 -0.04(-0.13%)
May 04, 2018 31.53 32.33 31.41 32.04 118,570 +0.38(+1.19%)
May 03, 2018 31.74 31.91 31.32 31.66 150,383 -0.21(-0.66%)
May 02, 2018 32.00 32.16 31.79 31.87 203,621 -0.08(-0.26%)
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.