Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

23.48 +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 23.50 23.65 23.34 23.46 162,151 +0.07(+0.30%)
May 16, 2024 23.02 23.45 22.90 23.39 152,729 +0.27(+1.17%)
May 15, 2024 23.30 23.45 22.84 23.12 251,507 -0.09(-0.39%)
May 14, 2024 23.37 23.37 23.17 23.21 138,815 +0.15(+0.65%)
May 13, 2024 23.24 23.44 23.05 23.06 236,611 -0.10(-0.43%)
May 10, 2024 23.16 23.17 22.91 23.16 186,692 +0.00(+0.00%)
May 09, 2024 22.80 23.19 22.75 23.16 306,729 +0.43(+1.89%)
May 08, 2024 22.30 22.74 22.30 22.73 125,790 +0.22(+0.98%)
May 07, 2024 22.57 22.80 22.45 22.51 143,722 +0.00(+0.00%)
May 06, 2024 22.47 22.83 22.44 22.51 175,562 +0.15(+0.67%)
May 03, 2024 22.67 22.75 22.36 22.36 184,968 +0.07(+0.31%)
May 02, 2024 22.07 22.40 22.07 22.29 137,486 +0.38(+1.73%)
May 01, 2024 21.63 22.33 21.58 21.91 211,887 +0.59(+2.77%)
Apr 30, 2024 21.75 21.81 21.30 21.32 324,563 -0.64(-2.91%)
Apr 29, 2024 22.16 22.23 21.82 21.96 209,382 -0.14(-0.63%)
Apr 26, 2024 22.03 22.25 21.96 22.10 172,664 +0.00(+0.00%)
Apr 25, 2024 22.14 22.16 21.90 22.10 224,038 -0.24(-1.07%)
Apr 24, 2024 22.02 22.38 21.99 22.34 219,269 +0.08(+0.36%)
Apr 23, 2024 21.82 22.32 21.81 22.26 282,086 +0.50(+2.30%)
Apr 22, 2024 21.73 22.16 21.61 21.76 238,977 +0.05(+0.23%)
Apr 19, 2024 20.78 21.73 20.50 21.71 326,085 +0.73(+3.48%)
Apr 18, 2024 20.50 21.19 20.50 20.98 264,656 +0.45(+2.19%)
Apr 17, 2024 20.74 20.83 20.51 20.53 201,956 +0.02(+0.10%)
Apr 16, 2024 20.64 20.73 20.51 20.51 182,089 -0.37(-1.77%)
Apr 15, 2024 21.04 21.28 20.66 20.88 196,064 -0.03(-0.14%)
Apr 12, 2024 20.69 21.03 20.62 20.91 158,513 +0.00(+0.00%)
Apr 11, 2024 20.94 20.98 20.66 20.91 195,169 +0.05(+0.24%)
Apr 10, 2024 21.65 21.65 20.70 20.86 227,615 -1.40(-6.29%)
Apr 09, 2024 22.34 22.47 21.82 22.26 143,239 +0.04(+0.18%)
Apr 08, 2024 22.11 22.34 22.03 22.22 299,662 +0.21(+0.95%)
Apr 05, 2024 21.94 22.12 21.83 22.01 450,225 +0.00(+0.00%)
Apr 04, 2024 22.10 22.39 22.00 22.01 173,354 +0.20(+0.92%)
Apr 03, 2024 21.95 22.10 21.77 21.81 245,231 -0.27(-1.22%)
Apr 02, 2024 22.15 22.30 21.79 22.08 202,874 -0.17(-0.76%)
Apr 01, 2024 22.92 22.92 22.23 22.25 230,887 -0.67(-2.92%)
Mar 28, 2024 22.77 23.07 22.65 22.92 194,404 +0.13(+0.57%)
Mar 27, 2024 22.19 22.83 22.19 22.79 291,297 +0.80(+3.64%)
Mar 26, 2024 22.32 22.32 21.84 21.99 153,263 -0.18(-0.81%)
Mar 25, 2024 22.19 22.41 22.08 22.17 106,980 +0.02(+0.09%)
Mar 22, 2024 22.47 22.47 22.09 22.15 152,868 -0.29(-1.29%)
Mar 21, 2024 22.23 22.61 22.23 22.44 227,124 +0.32(+1.45%)
Mar 20, 2024 21.39 22.46 21.34 22.12 173,694 +0.53(+2.45%)
Mar 19, 2024 21.40 21.77 21.40 21.59 192,728 +0.10(+0.47%)
Mar 18, 2024 21.93 21.95 21.48 21.49 201,000 -0.45(-2.05%)
Mar 15, 2024 21.37 22.05 21.37 21.94 545,376 +0.48(+2.24%)
Mar 14, 2024 22.06 22.13 21.30 21.46 195,645 -0.71(-3.20%)
Mar 13, 2024 22.03 22.36 22.03 22.17 262,191 +0.13(+0.59%)
Mar 12, 2024 22.18 22.27 21.93 22.04 295,399 -0.36(-1.61%)
Mar 11, 2024 22.50 22.58 22.38 22.40 160,923 -0.10(-0.44%)
Mar 08, 2024 22.66 22.74 22.44 22.50 331,780 +0.19(+0.85%)
Mar 07, 2024 22.22 22.49 22.09 22.31 210,389 +0.38(+1.73%)
Mar 06, 2024 21.41 22.28 21.09 21.93 229,039 +0.50(+2.33%)
Mar 05, 2024 20.96 21.56 20.96 21.43 267,026 +0.51(+2.44%)
Mar 04, 2024 21.54 21.75 20.85 20.92 303,817 -0.57(-2.65%)
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.