Berkshire Hills Bancorp (NY: BHLB )

25.55 +0.37 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 25.68 25.94 25.38 25.55 276,647 +0.37(+1.47%)
May 20, 2022 25.07 25.36 24.56 25.18 287,069 +0.25(+1.00%)
May 19, 2022 25.16 25.49 24.91 24.93 352,756 -0.64(-2.50%)
May 18, 2022 26.13 26.20 25.45 25.57 361,384 -0.65(-2.48%)
May 17, 2022 25.66 26.22 25.66 26.22 336,665 +0.98(+3.88%)
May 16, 2022 24.67 25.40 24.60 25.24 1,599,428 +0.47(+1.90%)
May 13, 2022 25.24 25.42 24.67 24.77 288,368 -0.15(-0.60%)
May 12, 2022 24.88 25.01 24.38 24.92 273,850 +0.09(+0.36%)
May 11, 2022 25.15 25.42 24.75 24.83 258,657 -0.30(-1.19%)
May 10, 2022 25.45 25.72 24.70 25.13 301,862 -0.10(-0.40%)
May 09, 2022 25.04 25.57 24.92 25.23 257,245 -0.16(-0.63%)
May 06, 2022 25.15 25.44 24.83 25.39 317,150 +0.03(+0.12%)
May 05, 2022 25.68 25.68 24.87 25.36 259,207 -0.55(-2.12%)
May 04, 2022 25.07 25.98 25.04 25.91 256,186 +0.91(+3.64%)
May 03, 2022 24.86 25.29 24.51 25.00 320,132 +0.24(+0.97%)
May 02, 2022 24.66 25.07 24.25 24.76 380,279 +0.02(+0.08%)
Apr 29, 2022 25.09 25.37 24.68 24.74 303,488 -0.48(-1.90%)
Apr 28, 2022 25.41 25.50 24.93 25.22 310,670 +0.15(+0.60%)
Apr 27, 2022 25.40 25.51 25.00 25.07 356,523 -0.46(-1.80%)
Apr 26, 2022 25.93 26.16 25.44 25.53 477,356 -0.66(-2.52%)
Apr 25, 2022 26.17 26.34 25.66 26.19 516,975 -0.21(-0.80%)
Apr 22, 2022 26.82 27.23 26.36 26.40 399,069 -0.64(-2.37%)
Apr 21, 2022 28.34 26.62 27.04 600,986 -1.57(-5.49%)
Apr 20, 2022 28.94 29.57 28.61 28.61 338,378 -0.15(-0.52%)
Apr 19, 2022 28.08 28.94 28.08 28.76 394,178 +0.93(+3.34%)
Apr 18, 2022 27.66 27.97 27.62 27.83 265,467 -0.12(-0.43%)
Apr 14, 2022 28.02 28.49 27.81 27.95 298,597 -0.18(-0.64%)
Apr 13, 2022 27.50 28.24 27.50 28.13 254,731 +0.43(+1.55%)
Apr 12, 2022 27.39 28.07 27.39 27.70 383,738 +0.22(+0.80%)
Apr 11, 2022 27.21 28.05 27.21 27.48 330,854 +0.11(+0.40%)
Apr 08, 2022 27.60 27.85 27.26 27.37 320,648 -0.26(-0.94%)
Apr 07, 2022 27.83 27.95 27.48 27.63 420,333 -0.28(-1.00%)
Apr 06, 2022 28.21 28.34 27.78 27.91 358,481 -0.28(-0.99%)
Apr 05, 2022 28.74 29.04 28.10 28.19 384,136 -0.43(-1.50%)
Apr 04, 2022 28.77 28.85 28.17 28.62 279,870 -0.20(-0.69%)
Apr 01, 2022 29.21 29.42 28.42 28.82 355,231 -0.15(-0.52%)
Mar 31, 2022 29.03 29.46 28.95 28.97 397,994 -0.07(-0.24%)
Mar 30, 2022 30.19 30.19 28.83 29.04 531,660 -1.10(-3.65%)
Mar 29, 2022 30.00 30.39 29.70 30.14 372,948 +0.60(+2.03%)
Mar 28, 2022 29.72 29.72 29.17 29.54 235,072 -0.32(-1.07%)
Mar 25, 2022 29.30 29.88 29.14 29.86 302,267 +0.67(+2.30%)
Mar 24, 2022 29.03 29.19 28.56 29.19 239,981 +0.47(+1.64%)
Mar 23, 2022 29.80 29.87 28.65 28.72 356,651 -1.38(-4.58%)
Mar 22, 2022 29.89 30.28 29.83 30.10 259,689 +0.54(+1.83%)
Mar 21, 2022 30.14 30.23 29.25 29.56 185,665 -0.27(-0.91%)
Mar 18, 2022 29.90 30.00 29.20 29.83 691,618 -0.09(-0.30%)
Mar 17, 2022 30.02 30.02 29.49 29.92 203,560 -0.49(-1.61%)
Mar 16, 2022 30.40 30.74 30.03 30.41 268,117 +0.36(+1.20%)
Mar 15, 2022 30.17 30.17 29.62 30.05 256,065 +0.20(+0.67%)
Mar 14, 2022 30.25 30.41 29.58 29.85 396,825 +0.07(+0.24%)
Mar 11, 2022 29.81 30.28 29.70 29.78 188,370 +0.20(+0.68%)
Mar 10, 2022 29.48 29.33 29.58 269,232 -0.31(-1.04%)
Mar 09, 2022 30.03 30.45 29.85 29.89 283,666 +0.65(+2.22%)
Mar 08, 2022 29.46 30.11 29.22 29.24 366,223 +0.05(+0.17%)
Mar 07, 2022 29.81 30.36 29.16 29.19 292,825 -0.81(-2.70%)
Mar 04, 2022 30.14 30.18 29.63 30.00 294,678 -0.71(-2.31%)
Mar 03, 2022 30.71 30.91 30.23 30.71 284,953 +0.13(+0.43%)
Mar 02, 2022 29.77 30.77 29.77 30.58 327,231 +0.99(+3.35%)
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.