Berkshire Hills Bancorp (NY: BHLB )

29.72 USD -0.15 (-0.50%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 29.60 30.21 28.99 29.72 280,742 -0.15(-0.50%)
Jan 24, 2022 29.41 30.09 28.85 29.87 399,733 +0.32(+1.08%)
Jan 21, 2022 30.33 31.25 29.55 29.55 549,048 -0.82(-2.70%)
Jan 20, 2022 30.02 31.78 29.70 30.37 420,880 +0.67(+2.26%)
Jan 19, 2022 30.81 30.81 29.69 29.70 176,107 -1.01(-3.29%)
Jan 18, 2022 31.25 31.45 30.63 30.71 187,846 -0.58(-1.85%)
Jan 14, 2022 31.29 0 +0.56(+1.82%)
Jan 13, 2022 31.00 31.25 30.56 30.73 151,520 -0.05(-0.16%)
Jan 12, 2022 30.92 30.96 30.50 30.78 210,285 +0.08(+0.26%)
Jan 11, 2022 30.69 30.88 30.25 30.70 152,108 -0.02(-0.07%)
Jan 10, 2022 30.80 30.98 30.12 30.72 227,377 +0.21(+0.69%)
Jan 07, 2022 30.33 30.59 30.09 30.51 127,123 +0.14(+0.46%)
Jan 06, 2022 29.62 30.62 29.59 30.37 178,768 +1.13(+3.86%)
Jan 05, 2022 29.81 30.00 29.18 29.24 225,109 -0.20(-0.68%)
Jan 04, 2022 29.31 30.01 29.31 29.44 197,581 +0.31(+1.06%)
Jan 03, 2022 28.70 29.51 28.70 29.13 164,008 +0.70(+2.46%)
Dec 31, 2021 28.46 28.63 28.12 28.43 119,924 -0.07(-0.25%)
Dec 30, 2021 28.53 28.81 28.32 28.50 203,903 -0.08(-0.28%)
Dec 29, 2021 28.81 28.83 28.35 28.58 118,090 -0.09(-0.31%)
Dec 28, 2021 28.61 28.87 28.48 28.67 141,191 -0.05(-0.17%)
Dec 27, 2021 28.38 28.73 28.08 28.72 105,108 +0.35(+1.23%)
Dec 23, 2021 28.53 28.65 28.28 28.37 105,592 +0.02(+0.07%)
Dec 22, 2021 27.91 28.35 27.74 28.35 119,384 +0.45(+1.61%)
Dec 21, 2021 27.35 27.95 27.35 27.90 162,674 +0.89(+3.30%)
Dec 20, 2021 27.31 27.35 26.39 27.01 277,334 -0.86(-3.09%)
Dec 17, 2021 28.03 28.03 27.04 27.87 1,439,281 -0.40(-1.41%)
Dec 16, 2021 28.30 28.81 27.90 28.27 419,997 +0.26(+0.93%)
Dec 15, 2021 27.64 28.63 27.29 28.01 807,439 +0.43(+1.56%)
Dec 14, 2021 27.13 28.05 26.97 27.58 364,752 +0.47(+1.73%)
Dec 13, 2021 27.36 27.72 26.81 27.11 340,302 -0.54(-1.95%)
Dec 10, 2021 27.67 27.71 27.13 27.65 147,144 +0.24(+0.88%)
Dec 09, 2021 27.20 27.58 26.89 27.41 144,755 -0.07(-0.25%)
Dec 08, 2021 27.61 27.89 27.23 27.48 140,851 -0.14(-0.51%)
Dec 07, 2021 28.13 28.13 27.41 27.62 230,830 -0.28(-1.00%)
Dec 06, 2021 27.73 28.68 27.70 27.90 292,260 +0.65(+2.39%)
Dec 03, 2021 27.61 27.61 26.94 27.25 311,664 -0.15(-0.55%)
Dec 02, 2021 26.70 27.82 26.62 27.40 291,459 +1.02(+3.87%)
Dec 01, 2021 27.41 27.94 26.36 26.38 215,117 -0.33(-1.24%)
Nov 30, 2021 26.96 27.16 26.64 26.71 366,391 -0.70(-2.55%)
Nov 29, 2021 28.35 28.52 27.40 27.41 355,351 -0.44(-1.58%)
Nov 26, 2021 27.56 27.86 26.56 27.85 374,952 -0.80(-2.79%)
Nov 24, 2021 28.58 28.85 28.38 28.65 134,369 -0.15(-0.52%)
Nov 23, 2021 28.66 28.92 28.35 28.80 166,700 +0.44(+1.55%)
Nov 22, 2021 28.50 29.16 28.32 28.36 315,345 +0.11(+0.39%)
Nov 19, 2021 27.95 28.37 27.52 28.25 255,033 -0.15(-0.53%)
Nov 18, 2021 28.05 28.47 28.35 28.40 202,522 +0.32(+1.14%)
Nov 17, 2021 28.13 28.17 27.68 28.08 202,335 -0.09(-0.32%)
Nov 16, 2021 27.56 28.18 27.27 28.17 257,438 +0.47(+1.70%)
Nov 15, 2021 27.61 27.91 27.48 27.70 191,732 +0.12(+0.44%)
Nov 12, 2021 28.22 28.28 27.29 27.58 210,791 -0.56(-1.99%)
Nov 11, 2021 28.12 28.22 27.68 28.14 142,834 +0.24(+0.86%)
Nov 10, 2021 28.20 27.85 27.90 139,877 -0.24(-0.85%)
Nov 09, 2021 28.17 28.27 27.77 28.14 146,123 -0.41(-1.44%)
Nov 08, 2021 28.85 29.04 28.30 28.55 121,536 -0.01(-0.04%)
Nov 05, 2021 28.22 28.62 28.05 28.56 221,196 +0.64(+2.29%)
Nov 04, 2021 28.12 28.12 27.10 27.92 206,345 -0.29(-1.03%)
Nov 03, 2021 27.50 28.44 27.37 28.21 178,879 +0.62(+2.25%)
Nov 02, 2021 28.40 28.55 27.49 27.59 182,332 -0.80(-2.82%)
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.