Berkshire Hills Bancorp (NY: BHLB )

28.23 USD -0.13 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 28.63 28.65 27.89 28.23 260,580 -0.13(-0.46%)
Oct 22, 2021 28.33 28.64 27.89 28.36 277,409 +0.61(+2.20%)
Oct 21, 2021 27.05 28.16 26.90 27.75 439,173 +0.32(+1.17%)
Oct 20, 2021 26.82 27.45 26.77 27.43 185,324 +0.49(+1.82%)
Oct 19, 2021 27.01 27.06 26.55 26.94 130,783 +0.11(+0.41%)
Oct 18, 2021 26.93 27.25 26.80 26.83 108,068 -0.20(-0.74%)
Oct 15, 2021 27.49 27.49 27.01 27.03 249,507 +0.02(+0.07%)
Oct 14, 2021 26.79 27.10 26.54 27.01 143,281 +0.58(+2.19%)
Oct 13, 2021 26.95 26.95 26.10 26.43 148,961 -0.45(-1.67%)
Oct 12, 2021 26.63 27.00 26.40 26.88 114,308 +0.26(+0.98%)
Oct 11, 2021 27.29 27.33 26.61 26.62 157,271 -0.60(-2.20%)
Oct 08, 2021 27.10 27.45 27.06 27.22 93,845 -0.05(-0.18%)
Oct 07, 2021 27.29 27.39 26.81 27.27 161,428 +0.19(+0.70%)
Oct 06, 2021 26.92 27.12 26.33 27.08 145,683 -0.12(-0.44%)
Oct 05, 2021 27.05 27.33 26.73 27.20 260,113 +0.32(+1.19%)
Oct 04, 2021 27.15 27.34 26.76 26.88 168,839 -0.20(-0.74%)
Oct 01, 2021 27.17 27.46 26.67 27.08 296,193 +0.10(+0.37%)
Sep 30, 2021 27.50 27.50 26.86 26.98 243,124 -0.34(-1.24%)
Sep 29, 2021 27.25 27.42 26.82 27.32 195,475 +0.08(+0.29%)
Sep 28, 2021 27.40 27.62 27.11 27.24 349,649 -0.14(-0.51%)
Sep 27, 2021 26.82 27.59 26.59 27.38 283,336 +1.05(+3.99%)
Sep 24, 2021 25.76 26.46 25.75 26.33 266,691 +0.55(+2.13%)
Sep 23, 2021 25.16 25.95 25.08 25.78 381,020 +0.98(+3.95%)
Sep 22, 2021 24.78 25.17 24.74 24.80 308,030 +0.42(+1.72%)
Sep 21, 2021 24.33 24.62 23.83 24.38 377,509 +0.18(+0.74%)
Sep 20, 2021 23.92 24.28 23.15 24.20 529,740 -0.51(-2.06%)
Sep 17, 2021 24.21 24.71 23.94 24.71 1,846,043 +0.70(+2.92%)
Sep 16, 2021 24.60 24.65 23.91 24.01 324,779 -0.33(-1.36%)
Sep 15, 2021 23.94 24.44 23.94 24.34 337,015 +0.37(+1.54%)
Sep 14, 2021 24.66 24.72 23.86 23.97 233,794 -0.67(-2.72%)
Sep 13, 2021 24.36 24.99 24.33 24.64 285,239 +0.46(+1.90%)
Sep 10, 2021 24.61 24.91 24.14 24.18 282,783 -0.28(-1.14%)
Sep 09, 2021 24.64 24.83 24.26 24.46 265,995 -0.30(-1.21%)
Sep 08, 2021 25.41 25.59 24.73 24.76 309,833 -0.85(-3.32%)
Sep 07, 2021 25.39 26.10 25.39 25.61 425,228 +0.36(+1.43%)
Sep 03, 2021 25.20 25.38 24.88 25.25 311,941 +0.03(+0.12%)
Sep 02, 2021 25.36 25.59 25.22 25.22 275,436 -0.08(-0.32%)
Sep 01, 2021 25.55 25.55 24.86 25.30 221,864 -0.33(-1.29%)
Aug 31, 2021 25.41 25.89 25.33 25.63 297,051 +0.72(+2.89%)
Aug 30, 2021 25.70 25.70 24.91 24.91 255,490 -0.61(-2.39%)
Aug 27, 2021 25.00 25.62 24.96 25.52 341,802 +0.66(+2.65%)
Aug 26, 2021 25.51 25.60 24.71 24.86 334,132 -0.79(-3.08%)
Aug 25, 2021 25.99 26.16 25.65 25.65 343,455 -0.40(-1.54%)
Aug 24, 2021 26.13 26.28 25.92 26.05 152,815 -0.07(-0.27%)
Aug 23, 2021 25.98 26.21 25.75 26.12 203,590 +0.37(+1.44%)
Aug 20, 2021 25.19 25.75 25.06 25.75 211,431 +0.54(+2.14%)
Aug 19, 2021 25.28 25.58 24.89 25.21 268,452 -0.44(-1.72%)
Aug 18, 2021 25.95 26.30 25.64 25.65 188,674 -0.39(-1.50%)
Aug 17, 2021 26.23 26.47 25.74 26.04 229,087 -0.43(-1.62%)
Aug 16, 2021 26.43 26.62 25.77 26.47 328,302 -0.40(-1.49%)
Aug 13, 2021 27.39 27.40 26.78 26.87 201,323 -0.63(-2.29%)
Aug 12, 2021 28.39 28.40 27.46 27.50 318,792 -0.59(-2.10%)
Aug 11, 2021 27.36 28.11 26.76 28.09 331,822 -0.50(-1.75%)
Aug 10, 2021 28.08 28.62 27.92 28.59 268,576 +0.38(+1.35%)
Aug 09, 2021 28.44 28.73 28.11 28.21 183,932 -0.41(-1.43%)
Aug 06, 2021 28.03 28.97 28.02 28.62 247,298 +1.01(+3.66%)
Aug 05, 2021 27.54 28.00 27.32 27.61 260,012 +0.12(+0.44%)
Aug 04, 2021 27.42 28.02 27.33 27.49 203,354 -0.40(-1.43%)
Aug 03, 2021 27.23 28.03 26.67 27.89 288,712 +0.77(+2.84%)
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.