Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

27.28 +0.04 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.59 28.62 28.05 28.10 256,276 -0.20(-0.71%)
Oct 30, 2018 27.99 28.34 27.80 28.30 230,504 +0.33(+1.17%)
Oct 29, 2018 27.84 28.52 27.70 27.97 215,303 +0.45(+1.62%)
Oct 26, 2018 27.59 27.93 27.30 27.53 360,899 -0.43(-1.54%)
Oct 25, 2018 27.48 28.16 27.32 27.96 483,717 +0.65(+2.37%)
Oct 24, 2018 28.46 28.46 27.23 27.31 222,699 -1.25(-4.36%)
Oct 23, 2018 28.36 28.71 28.07 28.55 629,373 -0.23(-0.79%)
Oct 22, 2018 29.56 29.78 28.77 28.78 491,963 -0.81(-2.73%)
Oct 19, 2018 30.03 30.31 29.50 29.59 458,042 -0.93(-3.04%)
Oct 18, 2018 31.83 31.83 30.13 30.52 563,571 -1.48(-4.63%)
Oct 17, 2018 32.42 32.42 31.74 32.00 489,960 -0.67(-2.04%)
Oct 16, 2018 32.64 32.68 31.80 32.66 333,922 +0.28(+0.86%)
Oct 15, 2018 32.18 32.56 32.01 32.39 205,638 +0.19(+0.60%)
Oct 12, 2018 33.53 33.83 31.24 32.19 275,632 -0.90(-2.72%)
Oct 11, 2018 33.96 34.10 33.07 33.09 205,904 -1.05(-3.08%)
Oct 10, 2018 34.51 34.94 34.10 34.15 172,970 -0.38(-1.10%)
Oct 09, 2018 34.36 34.60 34.15 34.52 176,962 +0.23(+0.66%)
Oct 08, 2018 33.95 34.40 33.69 34.30 131,625 +0.51(+1.52%)
Oct 05, 2018 34.15 34.21 33.66 33.78 116,262 -0.20(-0.59%)
Oct 04, 2018 33.89 34.35 33.72 33.99 201,738 +0.03(+0.10%)
Oct 03, 2018 33.25 33.99 33.10 33.95 323,749 +0.83(+2.49%)
Oct 02, 2018 33.52 33.86 32.98 33.13 376,480 -0.51(-1.53%)
Oct 01, 2018 34.51 34.61 33.60 33.64 204,926 -0.63(-1.84%)
Sep 28, 2018 33.94 34.44 33.94 34.27 214,236 +0.29(+0.87%)
Sep 27, 2018 34.44 34.52 33.98 33.98 226,712 -0.46(-1.34%)
Sep 26, 2018 35.16 35.16 34.40 34.44 274,301 -0.55(-1.56%)
Sep 25, 2018 35.20 35.20 34.89 34.99 205,368 -0.08(-0.24%)
Sep 24, 2018 35.49 35.49 34.99 35.07 196,010 -0.51(-1.42%)
Sep 21, 2018 36.29 36.55 35.45 35.58 1,453,099 -0.76(-2.09%)
Sep 20, 2018 35.66 36.46 35.62 36.34 261,334 +0.67(+1.89%)
Sep 19, 2018 35.58 36.06 35.58 35.66 249,172 +0.13(+0.36%)
Sep 18, 2018 35.37 35.66 35.18 35.53 219,755 +0.21(+0.60%)
Sep 17, 2018 35.83 35.91 35.03 35.32 307,134 -0.55(-1.53%)
Sep 14, 2018 35.07 36.00 35.07 35.87 406,739 +0.80(+2.28%)
Sep 13, 2018 35.32 35.45 34.95 35.07 169,540 -0.21(-0.60%)
Sep 12, 2018 35.66 35.70 35.07 35.28 205,383 -0.46(-1.30%)
Sep 11, 2018 35.62 36.00 35.62 35.75 119,148 +0.04(+0.12%)
Sep 10, 2018 35.96 35.96 35.58 35.70 114,831 -0.13(-0.35%)
Sep 07, 2018 35.83 35.96 35.45 35.83 206,516 +0.08(+0.24%)
Sep 06, 2018 36.08 36.17 35.66 35.75 290,401 -0.29(-0.82%)
Sep 05, 2018 35.91 36.08 35.79 36.04 212,582 +0.08(+0.23%)
Sep 04, 2018 35.58 36.04 35.58 35.96 240,506 +0.38(+1.07%)
Aug 31, 2018 35.58 35.58 35.58 0 +0.17(+0.48%)
Aug 30, 2018 35.20 35.62 35.16 35.41 130,775 +0.13(+0.36%)
Aug 29, 2018 35.37 35.41 34.86 35.28 142,586 +0.04(+0.12%)
Aug 28, 2018 35.66 35.66 35.03 35.24 177,046 -0.25(-0.71%)
Aug 27, 2018 35.87 35.96 35.41 35.49 154,073 -0.25(-0.71%)
Aug 24, 2018 35.91 35.96 35.53 35.75 255,681 -0.13(-0.35%)
Aug 23, 2018 35.91 35.91 35.62 35.87 199,693 -0.04(-0.12%)
Aug 22, 2018 35.87 35.91 35.66 35.91 198,929 +0.00(+0.00%)
Aug 21, 2018 35.28 36.12 35.28 35.91 232,136 +0.63(+1.79%)
Aug 20, 2018 35.11 35.37 34.90 35.28 140,017 +0.21(+0.60%)
Aug 17, 2018 35.20 35.45 34.99 35.07 646,270 -0.13(-0.36%)
Aug 16, 2018 34.82 35.58 34.82 35.20 272,419 +0.46(+1.33%)
Aug 15, 2018 35.07 35.24 34.69 34.74 236,381 -0.38(-1.08%)
Aug 14, 2018 34.36 35.24 34.31 35.11 251,306 +0.84(+2.46%)
Aug 13, 2018 34.82 34.95 34.25 34.27 239,974 -0.46(-1.33%)
Aug 10, 2018 34.40 34.86 34.40 34.74 133,363 +0.00(+0.00%)
Aug 09, 2018 34.95 35.16 34.65 34.74 124,008 -0.21(-0.60%)
Aug 08, 2018 34.40 35.09 34.27 34.95 211,043 +0.48(+1.39%)
Aug 07, 2018 34.38 34.63 34.21 34.47 133,566 +0.21(+0.61%)
Aug 06, 2018 34.30 34.47 34.13 34.26 138,803 +0.00(+0.00%)
Aug 03, 2018 34.76 34.93 34.21 34.26 131,453 -0.42(-1.21%)
Aug 02, 2018 34.30 34.76 34.13 34.67 150,913 +0.33(+0.98%)
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.