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, 2022 24.64 24.95 24.44 24.83 285,751 -0.11(-0.46%)
May 27, 2022 24.73 24.97 24.63 24.94 157,604 +0.30(+1.24%)
May 26, 2022 24.44 24.79 24.42 24.64 278,363 +0.47(+1.93%)
May 25, 2022 24.26 24.67 24.01 24.17 246,430 -0.10(-0.43%)
May 24, 2022 24.30 24.45 23.73 24.28 288,679 -0.02(-0.08%)
May 23, 2022 24.42 24.67 24.13 24.30 290,933 +0.35(+1.47%)
May 20, 2022 23.84 24.11 23.35 23.94 301,893 +0.24(+1.00%)
May 19, 2022 23.92 24.24 23.69 23.71 370,972 -0.61(-2.50%)
May 18, 2022 24.85 24.91 24.20 24.31 380,046 -0.62(-2.48%)
May 17, 2022 24.40 24.93 24.40 24.93 354,050 +0.93(+3.88%)
May 16, 2022 23.46 24.15 23.39 24.00 1,682,023 +0.45(+1.90%)
May 13, 2022 24.00 24.17 23.46 23.55 303,259 -0.14(-0.60%)
May 12, 2022 23.66 23.78 23.18 23.70 287,991 +0.09(+0.36%)
May 11, 2022 23.91 24.17 23.53 23.61 272,014 -0.17(-0.72%)
May 10, 2022 24.08 24.34 23.38 23.78 318,973 -0.09(-0.40%)
May 09, 2022 23.70 24.20 23.58 23.88 271,827 -0.15(-0.63%)
May 06, 2022 23.80 24.08 23.50 24.03 335,128 +0.03(+0.12%)
May 05, 2022 24.30 24.30 23.54 24.00 273,900 -0.52(-2.12%)
May 04, 2022 23.73 24.58 23.70 24.52 270,708 +0.86(+3.64%)
May 03, 2022 23.53 23.93 23.20 23.66 338,279 +0.23(+0.97%)
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.