Berkshire Hills Bancorp (NY: BHLB )

25.34 +1.04 (+4.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 24.45 25.42 24.45 25.34 847,765 +1.04(+4.28%)
Jun 23, 2022 24.60 24.71 24.09 24.30 243,755 -0.48(-1.94%)
Jun 22, 2022 24.57 24.89 24.48 24.78 164,357 -0.08(-0.32%)
Jun 21, 2022 24.67 24.93 24.36 24.86 255,193 +0.68(+2.81%)
Jun 17, 2022 24.44 24.66 24.13 24.18 652,172 +0.08(+0.33%)
Jun 16, 2022 24.34 24.47 23.87 24.10 295,375 -0.56(-2.27%)
Jun 15, 2022 24.90 25.07 24.51 24.66 274,427 +0.03(+0.12%)
Jun 14, 2022 24.43 24.82 24.35 24.63 184,718 +0.24(+0.98%)
Jun 13, 2022 24.37 24.93 24.27 24.39 228,489 -0.45(-1.81%)
Jun 10, 2022 24.89 25.13 24.70 24.84 191,382 -0.57(-2.24%)
Jun 09, 2022 25.90 26.05 25.41 25.41 244,397 -0.65(-2.49%)
Jun 08, 2022 26.16 26.31 25.92 26.06 161,055 -0.33(-1.25%)
Jun 07, 2022 26.09 26.55 26.07 26.39 162,948 -0.01(-0.04%)
Jun 06, 2022 26.32 26.47 26.15 26.40 232,332 +0.24(+0.92%)
Jun 03, 2022 26.55 26.55 26.05 26.16 149,116 -0.36(-1.36%)
Jun 02, 2022 26.15 26.57 25.74 26.52 237,108 +0.52(+2.00%)
Jun 01, 2022 26.19 26.26 25.60 26.00 200,261 -0.11(-0.42%)
May 31, 2022 25.91 26.24 25.70 26.11 271,720 -0.12(-0.46%)
May 27, 2022 26.01 26.26 25.90 26.23 149,865 +0.32(+1.24%)
May 26, 2022 25.70 26.07 25.68 25.91 264,695 +0.49(+1.93%)
May 25, 2022 25.51 25.94 25.25 25.42 234,330 -0.11(-0.43%)
May 24, 2022 25.56 25.71 24.96 25.53 274,504 -0.02(-0.08%)
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%)
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.