Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

24.22 +0.09 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 24.49 24.52 24.18 24.22 229,718 +0.09(+0.37%)
Jul 11, 2024 23.50 24.23 23.37 24.13 275,924 +1.16(+5.05%)
Jul 10, 2024 22.39 23.01 22.39 22.97 155,644 +0.64(+2.87%)
Jul 09, 2024 22.14 22.42 22.12 22.33 135,301 +0.12(+0.54%)
Jul 08, 2024 22.28 22.38 22.13 22.21 216,717 +0.14(+0.63%)
Jul 05, 2024 22.43 22.56 22.03 22.07 194,856 -0.43(-1.91%)
Jul 03, 2024 23.01 23.01 22.50 22.50 92,413 -0.51(-2.22%)
Jul 02, 2024 22.67 23.09 22.67 23.01 172,246 +0.22(+0.97%)
Jul 01, 2024 22.77 23.06 22.55 22.79 211,130 -0.01(-0.04%)
Jun 28, 2024 22.44 22.91 22.31 22.80 503,032 +0.62(+2.80%)
Jun 27, 2024 21.82 22.19 21.62 22.18 299,050 +0.39(+1.79%)
Jun 26, 2024 21.27 21.79 21.16 21.79 264,254 +0.36(+1.68%)
Jun 25, 2024 21.44 21.53 21.37 21.43 316,107 -0.13(-0.60%)
Jun 24, 2024 21.40 21.72 21.32 21.56 172,961 +0.33(+1.55%)
Jun 21, 2024 21.28 21.48 21.18 21.23 756,828 -0.12(-0.56%)
Jun 20, 2024 21.15 21.42 21.15 21.35 171,770 +0.19(+0.90%)
Jun 18, 2024 21.04 21.24 20.98 21.16 190,662 +0.12(+0.57%)
Jun 17, 2024 20.68 21.05 20.58 21.04 169,411 +0.25(+1.19%)
Jun 14, 2024 20.83 20.93 20.69 20.79 145,356 -0.29(-1.36%)
Jun 13, 2024 21.35 21.35 20.87 21.08 584,787 -0.29(-1.35%)
Jun 12, 2024 21.33 21.64 21.10 21.37 261,032 +0.67(+3.26%)
Jun 11, 2024 20.75 20.92 20.60 20.69 350,467 -0.25(-1.18%)
Jun 10, 2024 21.07 21.22 20.82 20.94 291,155 -0.53(-2.45%)
Jun 07, 2024 21.20 21.48 21.20 21.47 153,220 +0.03(+0.14%)
Jun 06, 2024 21.28 21.48 21.25 21.44 444,948 +0.14(+0.65%)
Jun 05, 2024 21.32 21.44 21.13 21.30 134,183 +0.16(+0.75%)
Jun 04, 2024 21.35 21.41 21.14 21.14 145,863 -0.41(-1.89%)
Jun 03, 2024 22.24 22.24 21.52 21.55 150,266 -0.50(-2.25%)
May 31, 2024 21.79 22.06 21.79 22.04 215,209 +0.35(+1.60%)
May 30, 2024 21.73 21.93 21.58 21.70 178,723 +0.29(+1.34%)
May 29, 2024 21.42 21.51 21.27 21.41 218,244 -0.44(-2.00%)
May 28, 2024 22.28 22.46 21.80 21.84 326,840 -0.34(-1.52%)
May 24, 2024 22.42 22.42 22.11 22.18 171,036 -0.11(-0.49%)
May 23, 2024 22.83 22.84 22.12 22.29 155,210 -0.50(-2.18%)
May 22, 2024 22.91 23.11 22.69 22.79 259,578 -0.15(-0.65%)
May 21, 2024 22.80 23.02 22.76 22.93 134,833 +0.05(+0.22%)
May 20, 2024 23.20 23.29 22.87 22.89 157,058 -0.38(-1.62%)
May 17, 2024 23.30 23.45 23.14 23.26 163,530 +0.07(+0.30%)
May 16, 2024 22.83 23.25 22.71 23.19 154,028 +0.27(+1.17%)
May 15, 2024 23.10 23.25 22.65 22.93 253,646 -0.09(-0.39%)
May 14, 2024 23.17 23.17 22.97 23.01 139,995 +0.15(+0.65%)
May 13, 2024 23.04 23.24 22.86 22.87 238,623 -0.10(-0.43%)
May 10, 2024 22.96 22.97 22.72 22.96 188,280 +0.00(+0.00%)
May 09, 2024 22.61 22.99 22.56 22.96 309,338 +0.43(+1.89%)
May 08, 2024 22.11 22.55 22.11 22.54 126,860 +0.22(+0.98%)
May 07, 2024 22.38 22.61 22.26 22.32 144,944 +0.00(+0.00%)
May 06, 2024 22.28 22.64 22.25 22.32 177,055 +0.15(+0.67%)
May 03, 2024 22.48 22.56 22.17 22.17 186,541 +0.07(+0.31%)
May 02, 2024 21.88 22.21 21.88 22.10 138,655 +0.38(+1.73%)
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.