| Berkshire Hills Bancorp | (NY: BHLB) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 27.53 | 27.84 | 26.82 | 26.89 | 80,868 | -0.61(-2.22%) |
| May 21, 2013 | 27.50 | 27.56 | 27.32 | 27.50 | 87,605 | +0.04(+0.15%) |
| May 20, 2013 | 27.20 | 27.65 | 27.15 | 27.46 | 42,960 | +0.19(+0.70%) |
| May 17, 2013 | 27.14 | 27.37 | 27.07 | 27.27 | 90,477 | +0.22(+0.81%) |
| May 16, 2013 | 26.95 | 27.20 | 26.95 | 27.05 | 46,561 | +0.00(+0.00%) |
| May 15, 2013 | 26.84 | 27.09 | 26.66 | 27.05 | 139,530 | +0.35(+1.31%) |
| May 13, 2013 | 26.80 | 26.81 | 26.50 | 26.70 | 91,866 | -0.06(-0.22%) |
| May 10, 2013 | 26.89 | 27.03 | 26.65 | 26.76 | 55,313 | -0.15(-0.56%) |
| May 09, 2013 | 26.90 | 27.14 | 26.90 | 26.91 | 56,890 | -0.05(-0.19%) |
| May 08, 2013 | 26.86 | 27.02 | 26.70 | 26.96 | 82,918 | +0.00(+0.00%) |
| May 07, 2013 | 26.76 | 27.14 | 26.71 | 26.96 | 134,962 | +0.35(+1.32%) |
| May 06, 2013 | 25.95 | 26.72 | 25.95 | 26.61 | 126,574 | +0.70(+2.70%) |
| May 03, 2013 | 25.91 | 26.07 | 25.90 | 25.91 | 67,493 | +0.32(+1.25%) |
| May 02, 2013 | 25.28 | 25.72 | 25.28 | 25.59 | 163,878 | +0.38(+1.51%) |
| May 01, 2013 | 25.71 | 25.72 | 25.17 | 25.21 | 264,784 | -0.65(-2.51%) |
| Apr 30, 2013 | 25.58 | 25.92 | 25.55 | 25.86 | 154,995 | +0.21(+0.82%) |
| Apr 29, 2013 | 25.70 | 25.75 | 25.45 | 25.65 | 126,324 | +0.00(+0.00%) |
| Apr 26, 2013 | 25.51 | 25.79 | 25.58 | 25.65 | 80,507 | -0.14(-0.54%) |
| Apr 25, 2013 | 25.79 | 26.00 | 25.66 | 25.79 | 68,640 | -0.01(-0.04%) |
| Apr 24, 2013 | 25.67 | 26.03 | 25.67 | 25.80 | 97,789 | +0.02(+0.08%) |
| Apr 23, 2013 | 25.76 | 25.91 | 25.51 | 25.78 | 91,230 | +0.15(+0.59%) |
| Apr 22, 2013 | 25.43 | 25.85 | 25.19 | 25.63 | 185,555 | +0.14(+0.55%) |
| Apr 19, 2013 | 25.20 | 25.56 | 25.20 | 25.49 | 128,638 | +0.31(+1.23%) |
| Apr 18, 2013 | 25.25 | 25.47 | 25.05 | 25.18 | 171,464 | -0.04(-0.16%) |
| Apr 17, 2013 | 26.01 | 26.03 | 25.14 | 25.22 | 192,397 | -0.75(-2.89%) |
| Apr 16, 2013 | 25.12 | 26.00 | 25.05 | 25.97 | 182,508 | +1.06(+4.26%) |
| Apr 15, 2013 | 25.22 | 25.49 | 24.88 | 24.91 | 118,719 | -0.55(-2.16%) |
| Apr 12, 2013 | 25.32 | 25.72 | 25.24 | 25.46 | 39,718 | -0.07(-0.27%) |
| Apr 11, 2013 | 25.27 | 25.68 | 25.25 | 25.53 | 33,200 | +0.05(+0.20%) |
| Apr 10, 2013 | 25.37 | 25.55 | 25.13 | 25.48 | 130,327 | +0.32(+1.27%) |
| Apr 09, 2013 | 25.59 | 25.59 | 25.11 | 25.16 | 54,992 | -0.34(-1.33%) |
| Apr 08, 2013 | 25.24 | 25.69 | 25.11 | 25.50 | 72,451 | +0.12(+0.47%) |
| Apr 05, 2013 | 24.78 | 25.41 | 24.78 | 25.38 | 131,264 | +0.25(+0.99%) |
| Apr 04, 2013 | 24.78 | 25.25 | 24.78 | 25.13 | 110,500 | +0.32(+1.29%) |
| Apr 03, 2013 | 24.91 | 25.25 | 24.62 | 24.81 | 199,452 | -0.10(-0.40%) |
| Apr 02, 2013 | 25.08 | 25.68 | 24.86 | 24.91 | 62,503 | -0.17(-0.68%) |
| Apr 01, 2013 | 25.54 | 25.59 | 24.87 | 25.08 | 75,387 | -0.46(-1.80%) |
| Mar 28, 2013 | 25.58 | 25.93 | 24.81 | 25.54 | 115,301 | -0.19(-0.74%) |
| Mar 27, 2013 | 26.01 | 26.01 | 25.37 | 25.73 | 109,101 | +0.23(+0.90%) |
| Mar 26, 2013 | 25.50 | 25.50 | 25.34 | 25.50 | 52,795 | +0.01(+0.04%) |
| Mar 25, 2013 | 25.46 | 25.50 | 25.29 | 25.49 | 40,852 | +0.16(+0.63%) |
| Mar 22, 2013 | 25.50 | 25.50 | 25.15 | 25.33 | 45,830 | +0.08(+0.32%) |
| Mar 21, 2013 | 24.96 | 25.31 | 24.96 | 25.25 | 38,082 | +0.01(+0.04%) |
| Mar 20, 2013 | 25.20 | 25.43 | 25.16 | 25.24 | 34,217 | +0.18(+0.72%) |
| Mar 19, 2013 | 25.04 | 26.00 | 24.92 | 25.06 | 44,871 | +0.01(+0.04%) |
| Mar 18, 2013 | 24.96 | 25.20 | 24.95 | 25.05 | 47,892 | -0.13(-0.52%) |
| Mar 15, 2013 | 24.88 | 25.30 | 24.88 | 25.18 | 159,321 | +0.18(+0.72%) |
| Mar 14, 2013 | 24.72 | 25.38 | 24.70 | 25.00 | 109,962 | +0.24(+0.97%) |
| Mar 13, 2013 | 24.60 | 24.84 | 24.47 | 24.76 | 69,935 | +0.26(+1.06%) |
| Mar 12, 2013 | 24.73 | 24.74 | 24.40 | 24.50 | 49,197 | -0.20(-0.81%) |
| Mar 11, 2013 | 24.46 | 24.72 | 24.46 | 24.70 | 46,313 | +0.07(+0.28%) |
| Mar 08, 2013 | 24.61 | 24.74 | 24.54 | 24.63 | 44,888 | +0.11(+0.45%) |
| Mar 07, 2013 | 24.45 | 25.21 | 24.35 | 24.52 | 26,020 | -0.01(-0.04%) |
| Mar 06, 2013 | 24.55 | 25.28 | 24.35 | 24.53 | 32,447 | -0.03(-0.12%) |
| Mar 05, 2013 | 24.38 | 24.68 | 24.24 | 24.56 | 60,337 | +0.23(+0.95%) |
| Mar 04, 2013 | 24.10 | 24.42 | 24.04 | 24.33 | 49,531 | +0.13(+0.54%) |
