Skip to main content

Berkshire Hills Bancorp, Inc. Common Stock (NY:BHLB)

25.66 +0.62 (+2.48%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 25.31 25.39 24.98 25.04 445,269 -0.03(-0.12%)
Jun 27, 2025 25.18 25.38 24.96 25.07 955,466 -0.11(-0.44%)
Jun 26, 2025 24.81 25.22 24.74 25.18 411,431 +0.54(+2.19%)
Jun 25, 2025 24.82 24.88 24.46 24.64 366,706 -0.22(-0.88%)
Jun 24, 2025 24.83 25.25 24.82 24.86 395,494 +0.24(+0.97%)
Jun 23, 2025 23.77 24.63 23.63 24.62 447,388 +0.80(+3.36%)
Jun 20, 2025 24.03 24.12 23.73 23.82 998,952 -0.07(-0.29%)
Jun 18, 2025 23.75 24.08 23.75 23.89 863,246 +0.04(+0.17%)
Jun 17, 2025 24.10 24.35 23.80 23.85 579,358 -0.40(-1.65%)
Jun 16, 2025 24.81 24.81 24.24 24.25 553,193 -0.26(-1.06%)
Jun 13, 2025 24.98 25.02 24.45 24.51 357,606 -0.79(-3.12%)
Jun 12, 2025 25.11 25.35 24.88 25.30 335,176 -0.01(-0.04%)
Jun 11, 2025 25.60 25.66 25.20 25.31 334,952 -0.12(-0.47%)
Jun 10, 2025 25.23 25.57 25.14 25.43 290,087 +0.24(+0.95%)
Jun 09, 2025 25.14 25.48 25.03 25.19 364,324 +0.15(+0.60%)
Jun 06, 2025 25.04 25.16 24.73 25.04 398,470 +0.45(+1.83%)
Jun 05, 2025 24.54 24.74 24.26 24.59 394,077 +0.04(+0.16%)
Jun 04, 2025 24.98 25.10 24.55 24.55 241,359 -0.48(-1.92%)
Jun 03, 2025 24.49 25.17 24.41 25.03 610,079 +0.57(+2.33%)
Jun 02, 2025 24.75 24.75 24.30 24.46 667,308 -0.30(-1.21%)
May 30, 2025 25.03 25.05 24.76 24.76 372,882 -0.33(-1.32%)
May 29, 2025 25.07 25.09 24.66 25.09 365,911 +0.14(+0.56%)
May 28, 2025 25.31 25.43 24.93 24.95 343,040 -0.45(-1.77%)
May 27, 2025 25.11 25.43 24.85 25.40 336,580 +0.57(+2.30%)
May 23, 2025 24.54 24.96 24.54 24.83 355,018 -0.26(-1.04%)
May 22, 2025 25.13 25.33 25.06 25.09 417,473 -0.19(-0.75%)
May 21, 2025 25.99 26.11 25.26 25.28 390,942 -0.99(-3.77%)
May 20, 2025 26.37 26.48 26.22 26.27 294,886 -0.09(-0.34%)
May 19, 2025 26.20 26.40 26.11 26.36 372,222 -0.17(-0.64%)
May 16, 2025 26.25 26.86 26.25 26.53 747,889 -0.25(-0.93%)
May 15, 2025 26.48 26.79 26.30 26.78 388,893 +0.40(+1.52%)
May 14, 2025 26.56 26.62 26.34 26.38 367,457 -0.22(-0.82%)
May 13, 2025 26.49 26.75 26.38 26.60 463,354 +0.23(+0.87%)
May 12, 2025 26.44 26.95 26.31 26.37 927,828 +1.00(+3.95%)
May 09, 2025 25.44 25.63 25.30 25.37 315,427 -0.15(-0.58%)
May 08, 2025 25.45 25.70 25.23 25.52 514,632 +0.40(+1.58%)
May 07, 2025 25.34 25.43 25.07 25.12 305,453 +0.00(+0.00%)
May 06, 2025 25.17 25.37 25.04 25.12 753,359 -0.37(-1.44%)
May 05, 2025 25.14 25.73 25.04 25.49 327,635 +0.05(+0.20%)
May 02, 2025 25.28 25.52 25.05 25.44 354,279 +0.52(+2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.