Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.34 -0.09 (-0.44%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.55 30.55 30.55 0 -0.33(-1.08%)
Dec 28, 2017 30.80 30.93 30.55 30.89 119,385 +0.13(+0.41%)
Dec 27, 2017 31.22 31.22 30.72 30.76 149,310 -0.50(-1.60%)
Dec 26, 2017 31.26 31.55 30.84 31.26 218,121 +0.08(+0.27%)
Dec 22, 2017 31.47 31.51 31.14 31.18 142,681 -0.33(-1.06%)
Dec 21, 2017 31.47 31.68 31.30 31.51 208,617 +0.13(+0.40%)
Dec 20, 2017 31.80 31.97 31.05 31.39 222,385 -0.38(-1.18%)
Dec 19, 2017 32.39 32.39 31.64 31.76 351,875 -0.46(-1.42%)
Dec 18, 2017 32.26 32.81 31.97 32.22 224,031 +0.25(+0.78%)
Dec 15, 2017 31.10 32.31 31.10 31.97 757,724 +0.92(+2.96%)
Dec 14, 2017 31.55 31.60 30.80 31.05 192,062 -0.38(-1.20%)
Dec 13, 2017 31.68 31.93 31.35 31.43 179,786 -0.21(-0.66%)
Dec 12, 2017 31.51 31.93 31.30 31.64 141,113 +0.25(+0.80%)
Dec 11, 2017 31.72 31.76 31.26 31.39 232,160 -0.21(-0.66%)
Dec 08, 2017 32.18 32.18 31.39 31.60 193,622 +0.00(+0.00%)
Dec 07, 2017 32.01 32.26 31.80 161,686 +0.00(+0.00%)
Dec 06, 2017 31.76 32.35 31.76 32.06 261,186 -0.13(-0.39%)
Dec 05, 2017 32.97 33.10 32.18 32.18 301,935 -0.63(-1.91%)
Dec 04, 2017 32.89 32.89 32.64 32.81 344,477 +0.46(+1.42%)
Dec 01, 2017 32.26 32.51 31.64 32.35 227,359 +0.17(+0.52%)
Nov 30, 2017 32.97 32.97 32.06 32.18 311,262 -0.54(-1.66%)
Nov 29, 2017 32.10 32.97 32.10 32.72 341,714 +0.83(+2.62%)
Nov 28, 2017 31.26 31.97 31.14 31.89 377,615 +0.67(+2.14%)
Nov 27, 2017 30.97 31.39 30.97 31.22 290,710 +0.21(+0.67%)
Nov 24, 2017 31.43 31.43 31.01 31.01 85,207 -0.29(-0.93%)
Nov 22, 2017 31.43 31.85 31.30 31.30 154,291 -0.04(-0.13%)
Nov 21, 2017 31.35 31.39 31.05 31.35 126,235 +0.17(+0.54%)
Nov 20, 2017 30.84 31.22 30.72 31.18 155,854 +0.46(+1.49%)
Nov 17, 2017 30.43 30.97 30.14 30.72 202,754 +0.13(+0.41%)
Nov 16, 2017 30.64 30.80 30.51 30.59 180,643 +0.08(+0.27%)
Nov 15, 2017 30.18 30.72 30.18 30.51 198,569 +0.00(+0.00%)
Nov 14, 2017 30.39 30.76 30.30 30.51 132,602 -0.04(-0.14%)
Nov 13, 2017 30.01 30.64 29.78 30.55 142,936 +0.33(+1.11%)
Nov 10, 2017 30.14 30.43 29.93 30.22 212,367 +0.21(+0.70%)
Nov 09, 2017 30.22 30.30 29.30 30.01 476,251 -0.50(-1.64%)
Nov 08, 2017 30.39 30.55 30.26 30.51 214,951 -0.16(-0.52%)
Nov 07, 2017 31.58 31.62 30.59 30.67 229,571 -0.95(-3.02%)
Nov 06, 2017 31.75 31.79 31.50 31.62 92,977 -0.17(-0.52%)
Nov 03, 2017 32.16 32.21 31.75 31.79 95,615 -0.37(-1.16%)
Nov 02, 2017 31.75 32.25 31.50 32.16 98,683 +0.41(+1.31%)
Nov 01, 2017 32.12 32.25 31.42 31.75 132,331 -0.04(-0.13%)
Oct 31, 2017 31.75 32.21 31.71 31.79 156,754 -0.12(-0.39%)
Oct 30, 2017 32.66 32.66 31.85 31.91 160,867 -0.87(-2.66%)
Oct 27, 2017 32.58 32.99 32.37 32.79 145,115 +0.17(+0.51%)
Oct 26, 2017 32.58 32.83 32.45 32.62 485,768 +0.12(+0.38%)
Oct 25, 2017 32.54 32.66 32.04 32.50 198,885 +0.00(+0.00%)
Oct 24, 2017 32.66 32.83 32.45 32.50 266,878 +0.00(+0.00%)
Oct 23, 2017 33.12 33.12 32.29 32.50 357,610 -0.41(-1.26%)
Oct 20, 2017 33.08 33.20 32.45 32.91 241,221 +0.25(+0.76%)
Oct 19, 2017 32.29 32.70 32.12 32.66 181,769 +0.29(+0.90%)
Oct 18, 2017 32.41 32.62 32.16 32.37 167,126 +0.08(+0.26%)
Oct 17, 2017 32.50 32.54 32.12 32.29 134,892 -0.25(-0.77%)
Oct 16, 2017 32.50 32.79 31.87 32.54 161,366 +0.21(+0.64%)
Oct 13, 2017 32.37 32.50 32.04 32.33 148,593 -0.08(-0.26%)
Oct 12, 2017 32.62 32.62 32.37 32.41 179,329 -0.08(-0.26%)
Oct 11, 2017 32.50 32.62 32.25 32.50 255,113 +0.04(+0.13%)
Oct 10, 2017 32.12 32.50 32.08 32.45 230,275 +0.37(+1.16%)
Oct 09, 2017 31.91 32.12 31.79 32.08 159,849 +0.25(+0.78%)
Oct 06, 2017 31.96 32.12 31.79 31.83 139,055 +0.04(+0.13%)
Oct 05, 2017 31.50 31.96 31.50 31.79 209,835 +0.33(+1.06%)
Oct 04, 2017 32.58 32.58 31.38 31.46 313,469 -1.12(-3.44%)
Oct 03, 2017 32.99 32.99 32.08 32.58 427,707 -0.25(-0.76%)
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.