Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.56 +0.33 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.08 10.14 9.560 9.614 901,975 -0.56(-5.50%)
May 28, 2020 11.17 11.17 10.11 10.17 433,632 -0.82(-7.44%)
May 27, 2020 10.48 11.07 10.16 10.99 631,781 +1.05(+10.55%)
May 26, 2020 9.818 10.09 9.658 9.942 727,827 +0.62(+6.67%)
May 22, 2020 9.667 9.667 9.107 9.320 441,308 -0.26(-2.69%)
May 21, 2020 9.773 9.871 9.560 9.578 357,222 -0.14(-1.46%)
May 20, 2020 8.885 9.902 8.885 9.720 683,988 +0.98(+11.18%)
May 19, 2020 9.551 9.587 8.743 8.743 575,671 -0.97(-9.97%)
May 18, 2020 9.338 9.773 9.320 9.711 1,022,510 +0.94(+10.74%)
May 15, 2020 8.761 8.796 8.432 8.769 1,250,767 -0.08(-0.90%)
May 14, 2020 8.583 8.876 8.130 8.849 732,233 -0.01(-0.10%)
May 13, 2020 9.187 9.240 8.618 8.858 716,235 -0.40(-4.32%)
May 12, 2020 9.765 9.978 9.231 9.258 818,834 -0.59(-5.96%)
May 11, 2020 10.49 10.50 9.756 9.845 793,134 -0.67(-6.34%)
May 08, 2020 10.40 10.57 10.19 10.51 780,533 +0.38(+3.77%)
May 07, 2020 10.67 10.94 10.08 10.13 619,604 -0.28(-2.73%)
May 06, 2020 11.56 11.56 10.32 10.41 947,018 -1.15(-9.98%)
May 05, 2020 13.24 13.57 11.44 11.57 716,281 -2.26(-16.32%)
May 04, 2020 14.12 14.19 13.57 13.82 266,971 -0.54(-3.77%)
May 01, 2020 14.66 14.71 13.88 14.37 298,257 -0.77(-5.11%)
Apr 30, 2020 15.81 15.84 15.02 15.14 310,206 -1.28(-7.79%)
Apr 29, 2020 16.06 16.69 15.72 16.42 348,740 +1.11(+7.25%)
Apr 28, 2020 15.58 15.82 15.07 15.31 312,834 +0.34(+2.26%)
Apr 27, 2020 13.86 15.21 13.86 14.97 546,490 +1.23(+8.92%)
Apr 24, 2020 13.66 14.00 13.60 13.74 299,495 +0.08(+0.59%)
Apr 23, 2020 13.43 14.05 13.43 13.66 216,900 +0.16(+1.18%)
Apr 22, 2020 13.75 13.75 13.46 13.51 439,321 +0.12(+0.93%)
Apr 21, 2020 12.91 13.60 12.79 13.38 270,168 -0.09(-0.66%)
Apr 20, 2020 13.18 14.02 13.14 13.47 391,498 -0.14(-1.04%)
Apr 17, 2020 12.70 13.78 12.70 13.61 522,794 +1.36(+11.10%)
Apr 16, 2020 12.91 13.13 11.87 12.25 507,061 -0.61(-4.77%)
Apr 15, 2020 13.86 13.86 12.71 12.87 370,504 -1.17(-8.35%)
Apr 14, 2020 14.65 14.98 13.87 14.04 376,135 -0.36(-2.53%)
Apr 13, 2020 15.33 15.33 14.11 14.40 276,491 -0.84(-5.48%)
Apr 09, 2020 14.12 15.33 13.78 15.24 467,757 +1.63(+11.95%)
Apr 08, 2020 13.64 13.98 13.04 13.61 377,427 +0.20(+1.46%)
Apr 07, 2020 13.59 14.15 13.22 13.42 586,492 +0.24(+1.82%)
Apr 06, 2020 12.79 13.32 12.64 13.18 417,723 +1.00(+8.17%)
Apr 03, 2020 12.88 13.20 11.92 12.18 460,779 -0.84(-6.48%)
Apr 02, 2020 12.60 13.12 12.39 13.03 413,094 +0.34(+2.66%)
Apr 01, 2020 12.58 12.81 12.24 12.69 650,220 -0.52(-3.90%)
Mar 31, 2020 12.56 13.31 12.45 13.20 513,649 +0.60(+4.79%)
Mar 30, 2020 12.31 12.65 11.84 12.60 888,925 +0.36(+2.98%)
Mar 27, 2020 12.07 12.37 11.72 12.23 841,873 -0.18(-1.43%)
Mar 26, 2020 11.64 12.45 11.43 12.41 697,360 +0.91(+7.88%)
Mar 25, 2020 11.71 11.80 10.69 11.51 932,226 -0.07(-0.61%)
Mar 24, 2020 11.04 12.04 10.93 11.58 715,202 +0.99(+9.31%)
Mar 23, 2020 10.99 11.07 10.16 10.59 573,816 -0.56(-5.02%)
Mar 20, 2020 13.31 13.56 11.05 11.15 892,408 -2.14(-16.11%)
Mar 19, 2020 12.71 13.93 12.08 13.29 715,202 +0.50(+3.89%)
Mar 18, 2020 14.39 15.27 12.71 12.79 407,643 -2.69(-17.38%)
Mar 17, 2020 14.19 15.66 13.22 15.49 585,343 +1.55(+11.09%)
Mar 16, 2020 16.45 16.45 13.73 13.94 461,552 -2.95(-17.46%)
Mar 13, 2020 16.51 16.89 15.18 16.89 416,547 +1.39(+9.00%)
Mar 12, 2020 15.62 16.37 14.98 15.50 388,373 -1.39(-8.21%)
Mar 11, 2020 18.00 18.10 16.65 16.88 296,213 -1.64(-8.87%)
Mar 10, 2020 18.14 18.55 17.46 18.53 262,233 +1.00(+5.68%)
Mar 09, 2020 19.35 19.86 17.38 17.53 300,707 -2.62(-13.01%)
Mar 06, 2020 19.64 20.47 19.56 20.15 336,299 -0.28(-1.39%)
Mar 05, 2020 20.90 20.95 20.05 20.44 278,046 -1.07(-5.00%)
Mar 04, 2020 21.58 21.76 20.60 21.51 230,198 -0.04(-0.21%)
Mar 03, 2020 22.40 22.74 21.18 21.55 252,409 -0.94(-4.19%)
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.