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 (%)
Mar 31, 2021 20.92 21.22 20.71 20.77 371,594 -0.24(-1.15%)
Mar 30, 2021 20.78 21.18 20.73 21.01 221,067 +0.46(+2.22%)
Mar 29, 2021 20.86 21.38 20.31 20.55 266,111 -0.69(-3.24%)
Mar 26, 2021 21.17 21.33 20.83 21.24 282,784 +0.54(+2.61%)
Mar 25, 2021 19.89 20.79 19.68 20.70 357,815 +0.72(+3.58%)
Mar 24, 2021 20.41 21.27 19.96 19.98 313,106 -0.06(-0.28%)
Mar 23, 2021 20.37 20.61 19.85 20.04 274,303 -0.65(-3.15%)
Mar 22, 2021 21.19 21.19 20.50 20.69 308,492 -1.01(-4.67%)
Mar 19, 2021 21.73 21.94 20.85 21.71 843,964 -0.20(-0.93%)
Mar 18, 2021 22.10 22.90 21.78 21.91 521,763 +0.11(+0.51%)
Mar 17, 2021 22.10 22.36 21.62 21.80 304,265 -0.11(-0.51%)
Mar 16, 2021 21.92 22.03 21.29 21.91 380,285 -0.05(-0.21%)
Mar 15, 2021 22.62 22.62 21.62 21.96 277,455 -0.61(-2.71%)
Mar 12, 2021 22.24 23.01 22.23 22.57 308,978 +0.44(+2.01%)
Mar 11, 2021 21.89 22.14 21.69 22.12 280,456 +0.19(+0.89%)
Mar 10, 2021 21.59 22.11 21.27 21.93 411,120 +0.47(+2.20%)
Mar 09, 2021 21.48 21.80 20.88 21.46 746,384 -0.32(-1.49%)
Mar 08, 2021 20.84 21.98 20.79 21.78 436,241 +1.34(+6.57%)
Mar 05, 2021 20.52 20.61 19.74 20.44 338,039 +0.50(+2.51%)
Mar 04, 2021 19.68 20.40 19.48 19.94 377,164 +0.19(+0.98%)
Mar 03, 2021 19.31 20.42 19.31 19.74 241,597 +0.55(+2.84%)
Mar 02, 2021 19.19 19.42 19.02 19.20 175,456 -0.06(-0.34%)
Mar 01, 2021 19.05 19.42 18.97 19.26 192,765 +0.60(+3.22%)
Feb 26, 2021 18.98 19.25 18.47 18.66 349,059 -0.44(-2.33%)
Feb 25, 2021 19.72 19.92 19.09 19.11 362,850 -0.44(-2.27%)
Feb 24, 2021 19.29 19.92 19.29 19.55 271,369 +0.45(+2.37%)
Feb 23, 2021 19.18 19.51 18.79 19.10 331,339 +0.02(+0.10%)
Feb 22, 2021 18.46 19.25 18.38 19.08 259,823 +0.54(+2.90%)
Feb 19, 2021 17.54 18.70 17.54 18.54 456,337 +1.17(+6.71%)
Feb 18, 2021 17.76 17.91 17.37 17.37 383,429 -0.53(-2.95%)
Feb 17, 2021 17.97 18.23 17.81 17.90 224,245 -0.21(-1.18%)
Feb 16, 2021 18.01 18.13 17.49 18.11 422,579 +0.32(+1.82%)
Feb 12, 2021 18.23 18.49 17.61 17.79 369,585 -0.50(-2.73%)
Feb 11, 2021 18.74 19.06 17.95 18.29 386,086 -0.55(-2.90%)
Feb 10, 2021 19.38 19.44 18.73 18.84 297,566 -0.43(-2.21%)
Feb 09, 2021 18.61 19.41 18.21 19.26 446,109 +0.44(+2.31%)
Feb 08, 2021 17.74 18.93 17.62 18.83 630,189 +1.33(+7.62%)
Feb 05, 2021 17.12 17.62 17.00 17.49 568,801 +0.65(+3.85%)
Feb 04, 2021 16.17 17.03 16.11 16.85 476,431 +0.74(+4.60%)
Feb 03, 2021 15.70 16.16 15.59 16.11 556,852 +0.34(+2.17%)
Feb 02, 2021 15.84 15.88 15.48 15.76 825,809 +0.21(+1.37%)
Feb 01, 2021 15.47 15.56 15.13 15.55 327,688 +0.20(+1.33%)
Jan 29, 2021 16.24 16.24 15.25 15.35 764,343 -0.80(-4.93%)
Jan 28, 2021 16.24 16.24 15.63 16.14 581,901 +0.18(+1.10%)
Jan 27, 2021 16.25 16.31 15.66 15.97 797,151 -0.69(-4.17%)
Jan 26, 2021 17.57 17.57 15.99 16.66 973,582 -0.91(-5.16%)
Jan 25, 2021 17.61 17.75 16.96 17.57 364,356 -0.26(-1.45%)
Jan 22, 2021 17.03 17.86 16.83 17.83 310,923 +0.44(+2.50%)
Jan 21, 2021 17.64 17.71 17.04 17.39 444,344 -0.25(-1.42%)
Jan 20, 2021 17.84 17.90 17.52 17.64 360,921 -0.22(-1.24%)
Jan 19, 2021 17.86 17.94 17.47 17.86 320,696 +0.20(+1.15%)
Jan 15, 2021 17.65 17.86 17.51 17.66 357,161 -0.48(-2.65%)
Jan 14, 2021 17.86 18.27 17.63 18.14 213,794 +0.49(+2.78%)
Jan 13, 2021 17.49 17.86 17.21 17.65 402,299 -0.71(-3.88%)
Jan 12, 2021 18.18 18.47 18.05 18.36 351,192 +0.13(+0.71%)
Jan 11, 2021 17.56 18.25 17.56 18.23 196,339 +0.32(+1.81%)
Jan 08, 2021 18.36 18.36 17.50 17.91 228,168 -0.36(-1.98%)
Jan 07, 2021 18.25 18.40 18.05 18.27 328,715 +0.28(+1.54%)
Jan 06, 2021 17.36 18.47 17.36 17.99 755,891 +1.12(+6.64%)
Jan 05, 2021 15.57 17.01 15.57 16.87 562,208 +1.28(+8.19%)
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.