Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

27.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.35 19.58 19.19 19.57 214,845 +0.33(+1.70%)
Oct 30, 2014 18.88 19.28 18.78 19.24 132,487 +0.35(+1.85%)
Oct 29, 2014 18.97 19.07 18.73 18.89 253,922 -0.08(-0.44%)
Oct 28, 2014 18.30 19.03 18.30 18.97 161,240 +0.87(+4.82%)
Oct 27, 2014 18.01 18.13 18.09 18.10 53,885 +0.01(+0.04%)
Oct 24, 2014 18.12 18.18 17.98 18.09 48,901 +0.04(+0.21%)
Oct 23, 2014 18.06 18.26 17.99 18.06 89,662 +0.08(+0.46%)
Oct 22, 2014 18.06 18.21 17.89 17.97 70,536 -0.05(-0.25%)
Oct 21, 2014 17.82 18.07 17.69 18.02 61,759 +0.24(+1.37%)
Oct 20, 2014 17.71 17.85 17.62 17.77 83,344 +0.00(+0.00%)
Oct 17, 2014 18.15 18.15 17.73 17.77 87,604 -0.22(-1.22%)
Oct 16, 2014 17.47 18.06 17.47 17.99 139,135 +0.34(+1.93%)
Oct 15, 2014 17.59 17.77 17.33 17.65 120,350 -0.17(-0.98%)
Oct 14, 2014 17.77 17.99 17.65 17.83 230,452 +0.24(+1.34%)
Oct 13, 2014 17.52 17.88 17.48 17.59 175,737 +0.14(+0.83%)
Oct 10, 2014 17.40 17.81 17.40 17.45 134,758 -0.05(-0.30%)
Oct 09, 2014 17.80 17.82 17.49 17.50 60,514 -0.39(-2.16%)
Oct 08, 2014 17.56 18.05 17.56 17.89 165,054 +0.26(+1.46%)
Oct 07, 2014 17.62 17.76 17.54 17.63 96,798 -0.10(-0.56%)
Oct 06, 2014 17.80 17.88 17.63 17.73 52,346 -0.05(-0.30%)
Oct 03, 2014 18.07 18.07 17.78 17.78 107,548 -0.10(-0.55%)
Oct 02, 2014 17.73 18.00 17.73 17.88 158,038 +0.11(+0.60%)
Oct 01, 2014 17.75 17.87 17.62 17.77 153,943 -0.05(-0.30%)
Sep 30, 2014 17.93 18.03 17.83 17.83 120,962 -0.13(-0.72%)
Sep 29, 2014 17.89 18.10 17.82 17.96 83,959 -0.13(-0.71%)
Sep 26, 2014 18.00 18.14 17.95 18.09 63,442 +0.07(+0.38%)
Sep 25, 2014 18.31 18.36 17.98 18.02 151,436 -0.30(-1.66%)
Sep 24, 2014 18.25 18.35 18.14 18.32 100,417 +0.09(+0.50%)
Sep 23, 2014 18.37 18.52 18.21 18.23 293,984 -0.23(-1.23%)
Sep 22, 2014 18.46 18.59 18.40 18.46 106,184 -0.17(-0.94%)
Sep 19, 2014 18.97 19.06 18.59 18.63 154,133 -0.30(-1.60%)
Sep 18, 2014 18.80 19.04 18.80 18.94 325,063 +0.15(+0.81%)
Sep 17, 2014 18.75 18.94 18.70 18.78 121,399 +0.02(+0.12%)
Sep 16, 2014 18.53 18.85 18.53 18.76 340,051 +0.17(+0.90%)
Sep 15, 2014 18.72 18.81 18.53 18.59 68,914 -0.08(-0.45%)
Sep 12, 2014 18.69 18.72 18.40 18.68 86,017 -0.01(-0.04%)
Sep 11, 2014 18.47 18.75 18.47 18.69 118,236 +0.09(+0.49%)
Sep 10, 2014 18.37 18.62 18.37 18.59 63,523 +0.20(+1.07%)
Sep 09, 2014 18.69 18.82 18.35 18.40 76,395 -0.30(-1.62%)
Sep 08, 2014 18.82 18.82 18.52 18.70 70,005 -0.03(-0.16%)
Sep 05, 2014 18.67 18.78 18.56 18.73 82,062 +0.00(+0.00%)
Sep 04, 2014 18.90 18.97 18.72 18.73 64,256 -0.13(-0.68%)
Sep 03, 2014 18.97 18.97 18.72 18.86 239,124 -0.08(-0.40%)
Sep 02, 2014 18.75 18.97 18.66 18.94 156,128 +0.24(+1.30%)
Aug 29, 2014 18.55 18.69 18.69 18.69 98,424 +0.13(+0.70%)
Aug 28, 2014 18.67 18.81 18.53 18.56 92,703 -0.24(-1.25%)
Aug 27, 2014 18.88 18.88 18.77 18.80 109,051 -0.08(-0.40%)
Aug 26, 2014 18.59 18.91 18.55 18.88 114,510 +0.31(+1.68%)
Aug 25, 2014 18.62 18.72 18.42 18.56 72,343 -0.04(-0.20%)
Aug 22, 2014 18.79 18.79 18.57 18.60 96,409 -0.22(-1.17%)
Aug 21, 2014 18.26 18.90 18.11 18.82 178,896 +0.58(+3.16%)
Aug 20, 2014 18.33 18.34 18.13 18.25 108,872 -0.19(-1.03%)
Aug 19, 2014 18.52 18.60 18.41 18.44 68,227 -0.07(-0.37%)
Aug 18, 2014 18.46 18.54 18.34 18.50 154,179 +0.27(+1.46%)
Aug 15, 2014 18.68 18.68 18.06 18.24 116,024 -0.27(-1.48%)
Aug 14, 2014 18.47 18.58 18.28 18.51 79,992 +0.01(+0.04%)
Aug 13, 2014 18.47 18.67 18.47 18.50 286,473 +0.02(+0.08%)
Aug 12, 2014 18.56 18.66 18.42 18.49 64,232 -0.19(-1.02%)
Aug 11, 2014 18.46 18.70 18.31 18.68 102,651 +0.28(+1.53%)
Aug 08, 2014 18.32 18.45 18.29 18.40 65,411 +0.10(+0.54%)
Aug 07, 2014 18.39 18.47 18.11 18.30 77,907 -0.10(-0.54%)
Aug 06, 2014 18.05 18.41 18.05 18.40 87,322 +0.17(+0.96%)
Aug 05, 2014 18.05 18.33 18.01 18.22 92,426 +0.17(+0.92%)
Aug 04, 2014 18.16 18.22 17.82 18.06 129,345 +0.05(+0.25%)
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.