Berkshire Hills Bancorp (NY: BHLB )

22.92 +0.13 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.78 29.84 28.40 29.68 363,463 +0.29(+0.97%)
Feb 25, 2022 28.59 29.53 28.62 29.40 288,512 +1.10(+3.88%)
Feb 24, 2022 27.95 28.38 27.45 28.30 320,434 -0.39(-1.36%)
Feb 23, 2022 29.62 29.84 28.65 28.69 182,612 -0.64(-2.18%)
Feb 22, 2022 29.74 29.82 29.14 29.33 241,409 -0.35(-1.19%)
Feb 18, 2022 29.68 0 -0.04(-0.13%)
Feb 17, 2022 29.50 29.73 28.96 29.72 349,667 -0.11(-0.38%)
Feb 16, 2022 29.63 30.03 29.63 29.84 204,912 +0.11(+0.35%)
Feb 15, 2022 29.21 29.84 29.21 29.73 213,400 +0.83(+2.87%)
Feb 14, 2022 29.29 29.59 28.73 28.90 235,262 -0.25(-0.85%)
Feb 11, 2022 29.05 29.62 28.91 29.15 223,805 -0.04(-0.13%)
Feb 10, 2022 28.75 29.32 28.63 29.19 332,784 +0.22(+0.76%)
Feb 09, 2022 29.39 29.57 28.74 28.97 189,787 -0.51(-1.72%)
Feb 08, 2022 29.16 29.61 29.04 29.47 244,835 +0.53(+1.84%)
Feb 07, 2022 28.80 28.99 28.53 28.94 210,777 +0.03(+0.10%)
Feb 04, 2022 28.63 29.04 28.35 28.91 212,420 +0.29(+1.03%)
Feb 03, 2022 28.87 28.53 28.62 350,888 -0.14(-0.50%)
Feb 02, 2022 28.35 28.82 28.06 28.76 364,724 +0.29(+1.00%)
Feb 01, 2022 28.02 28.53 27.79 28.47 288,434 +0.34(+1.22%)
Jan 31, 2022 27.21 28.14 28.13 348,826 +0.64(+2.32%)
Jan 28, 2022 27.52 27.59 26.62 27.49 330,259 -0.22(-0.79%)
Jan 27, 2022 28.38 28.76 27.27 27.71 501,832 -0.17(-0.61%)
Jan 26, 2022 28.52 28.75 27.72 27.88 433,530 -0.37(-1.31%)
Jan 25, 2022 28.14 28.72 27.56 28.26 295,294 -0.14(-0.50%)
Jan 24, 2022 27.96 28.61 27.43 28.40 420,453 +0.30(+1.08%)
Jan 21, 2022 28.84 29.71 28.09 28.09 577,507 -0.78(-2.70%)
Jan 20, 2022 28.54 30.21 28.24 28.87 442,696 +0.64(+2.26%)
Jan 19, 2022 29.29 29.29 28.23 28.24 185,235 -0.96(-3.29%)
Jan 18, 2022 29.71 29.90 29.12 29.20 197,582 -0.55(-1.85%)
Jan 14, 2022 29.75 0 +0.53(+1.82%)
Jan 13, 2022 29.47 29.71 29.05 29.22 159,373 -0.05(-0.16%)
Jan 12, 2022 29.40 29.43 29.00 29.26 221,185 +0.08(+0.26%)
Jan 11, 2022 29.18 29.36 28.76 29.19 159,992 -0.02(-0.07%)
Jan 10, 2022 29.28 29.45 28.64 29.21 239,163 +0.20(+0.69%)
Jan 07, 2022 28.84 29.08 28.61 29.01 133,712 +0.13(+0.46%)
Jan 06, 2022 28.16 29.11 28.13 28.87 188,034 +1.07(+3.86%)
Jan 05, 2022 28.34 28.52 27.74 27.80 236,777 -0.19(-0.68%)
Jan 04, 2022 27.87 28.53 27.87 27.99 207,822 +0.29(+1.06%)
Jan 03, 2022 27.29 28.06 27.29 27.69 172,509 +0.67(+2.46%)
Dec 31, 2021 27.06 27.22 26.73 27.03 126,140 -0.07(-0.25%)
Dec 30, 2021 27.12 27.39 26.92 27.10 214,472 -0.08(-0.28%)
Dec 29, 2021 27.39 27.40 26.95 27.17 124,211 -0.09(-0.31%)
Dec 28, 2021 27.20 27.45 27.08 27.26 148,509 -0.05(-0.17%)
Dec 27, 2021 26.98 27.31 26.70 27.30 110,556 +0.33(+1.23%)
Dec 23, 2021 27.12 27.24 26.89 26.97 111,065 +0.02(+0.07%)
Dec 22, 2021 26.53 26.95 26.37 26.95 125,572 +0.43(+1.61%)
Dec 21, 2021 26.00 26.57 26.00 26.53 171,106 +0.85(+3.30%)
Dec 20, 2021 25.96 26.00 25.09 25.68 291,709 -0.82(-3.09%)
Dec 17, 2021 26.65 26.65 25.71 26.50 1,513,885 -0.38(-1.41%)
Dec 16, 2021 26.91 27.39 26.53 26.88 441,767 +0.25(+0.93%)
Dec 15, 2021 26.28 27.22 25.95 26.63 849,292 +0.41(+1.56%)
Dec 14, 2021 25.79 26.67 25.64 26.22 383,658 +0.45(+1.73%)
Dec 13, 2021 26.01 26.35 25.49 25.77 357,941 -0.51(-1.95%)
Dec 10, 2021 26.31 26.34 25.79 26.29 154,771 +0.23(+0.88%)
Dec 09, 2021 25.86 26.22 25.57 26.06 152,258 -0.07(-0.25%)
Dec 08, 2021 26.25 26.51 25.89 26.13 148,151 -0.13(-0.51%)
Dec 07, 2021 26.74 26.74 26.06 26.26 242,794 -0.27(-1.00%)
Dec 06, 2021 26.36 27.27 26.33 26.53 307,409 +0.62(+2.39%)
Dec 03, 2021 26.25 26.25 25.61 25.91 327,819 -0.14(-0.55%)
Dec 02, 2021 25.38 26.45 25.31 26.05 306,566 +0.97(+3.87%)
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.