Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkshire Hills Bancorp (NY: BHLB )

27.50 -0.40 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.805 8.977 8.571 8.977 830,277 +0.18(+2.05%)
Jul 30, 2020 9.337 9.463 8.616 8.796 1,034,984 -0.98(-10.05%)
Jul 29, 2020 9.481 9.824 9.193 9.779 561,463 +0.23(+2.46%)
Jul 28, 2020 9.418 9.698 9.418 9.544 321,153 +0.01(+0.09%)
Jul 27, 2020 9.635 9.644 9.328 9.535 867,110 -0.19(-1.95%)
Jul 24, 2020 9.779 9.918 9.662 9.725 362,268 -0.17(-1.73%)
Jul 23, 2020 9.427 9.905 9.418 9.896 474,220 +0.47(+4.97%)
Jul 22, 2020 9.454 9.598 9.297 9.427 565,635 -0.19(-1.97%)
Jul 21, 2020 8.805 9.626 8.787 9.616 606,107 +0.95(+10.91%)
Jul 20, 2020 8.868 8.959 8.670 8.670 522,691 -0.25(-2.83%)
Jul 17, 2020 9.310 9.337 8.864 8.923 511,725 -0.41(-4.44%)
Jul 16, 2020 9.481 9.806 9.265 9.337 480,307 -0.23(-2.36%)
Jul 15, 2020 9.103 9.644 9.103 9.562 603,757 +0.78(+8.93%)
Jul 14, 2020 8.968 9.175 8.652 8.778 486,467 -0.24(-2.70%)
Jul 13, 2020 9.040 9.211 8.688 9.022 553,206 +0.14(+1.62%)
Jul 10, 2020 8.355 8.886 8.346 8.877 434,944 +0.49(+5.80%)
Jul 09, 2020 8.814 8.832 8.310 8.391 596,980 -0.42(-4.81%)
Jul 08, 2020 8.886 9.076 8.571 8.814 572,482 -0.14(-1.51%)
Jul 07, 2020 9.175 9.229 8.904 8.950 626,931 -0.33(-3.59%)
Jul 06, 2020 9.337 9.589 9.211 9.283 601,330 +0.23(+2.59%)
Jul 02, 2020 9.517 9.689 9.004 9.049 573,971 -0.14(-1.57%)
Jul 01, 2020 10.02 10.11 9.175 9.193 641,102 -0.74(-7.44%)
Jun 30, 2020 9.797 10.04 9.671 9.932 1,206,359 +0.05(+0.46%)
Jun 29, 2020 9.346 9.968 9.193 9.887 1,028,703 +0.78(+8.61%)
Jun 26, 2020 9.256 9.355 8.742 9.103 1,610,404 -0.34(-3.63%)
Jun 25, 2020 8.943 9.454 8.820 9.445 749,644 +0.35(+3.88%)
Jun 24, 2020 9.516 9.516 9.084 9.093 822,426 -0.57(-5.93%)
Jun 23, 2020 10.04 10.20 9.577 9.666 608,991 -0.13(-1.35%)
Jun 22, 2020 9.815 9.895 9.604 9.798 1,052,657 -0.04(-0.36%)
Jun 19, 2020 10.04 10.12 9.551 9.833 1,289,997 -0.15(-1.50%)
Jun 18, 2020 9.489 10.25 9.445 9.983 658,044 +0.34(+3.56%)
Jun 17, 2020 10.50 10.52 9.494 9.639 1,161,412 -0.81(-7.76%)
Jun 16, 2020 10.63 10.78 10.18 10.45 762,044 +0.29(+2.86%)
Jun 15, 2020 9.428 10.30 9.366 10.16 755,094 +0.18(+1.76%)
Jun 12, 2020 10.35 10.53 9.621 9.983 1,194,093 +0.37(+3.85%)
Jun 11, 2020 9.939 9.992 9.564 9.613 720,210 -1.12(-10.43%)
Jun 10, 2020 11.92 11.92 10.73 10.73 514,613 -1.19(-9.98%)
Jun 09, 2020 12.10 12.34 11.47 11.92 668,886 -0.74(-5.85%)
Jun 08, 2020 12.30 13.07 12.26 12.66 612,871 +0.90(+7.64%)
Jun 05, 2020 11.39 12.14 11.35 11.76 730,688 +1.16(+10.97%)
Jun 04, 2020 10.32 10.71 10.11 10.60 762,705 +0.12(+1.18%)
Jun 03, 2020 9.833 10.63 9.793 10.48 789,801 +1.02(+10.81%)
Jun 02, 2020 9.683 10.07 9.445 9.454 604,098 -0.03(-0.28%)
Jun 01, 2020 9.630 10.04 9.436 9.480 600,412 -0.05(-0.55%)
May 29, 2020 10.00 10.05 9.480 9.533 909,558 -0.56(-5.50%)
May 28, 2020 11.08 11.08 10.03 10.09 437,278 -0.81(-7.44%)
May 27, 2020 10.40 10.98 10.07 10.90 637,092 +1.04(+10.54%)
May 26, 2020 9.736 10.01 9.577 9.859 733,946 +0.62(+6.67%)
May 22, 2020 9.586 9.586 9.031 9.243 445,018 -0.26(-2.69%)
May 21, 2020 9.692 9.789 9.480 9.498 360,225 -0.14(-1.46%)
May 20, 2020 8.811 9.820 8.811 9.639 689,738 +0.97(+11.18%)
May 19, 2020 9.472 9.507 8.670 8.670 580,511 -0.96(-9.97%)
May 18, 2020 9.260 9.692 9.243 9.630 1,031,107 +0.93(+10.74%)
May 15, 2020 8.688 8.723 8.362 8.696 1,261,283 -0.08(-0.90%)
May 14, 2020 8.511 8.802 8.062 8.776 738,389 -0.01(-0.10%)
May 13, 2020 9.110 9.163 8.547 8.784 722,256 -0.40(-4.32%)
May 12, 2020 9.683 9.895 9.154 9.181 825,718 -0.58(-5.96%)
May 11, 2020 10.41 10.41 9.674 9.762 799,803 -0.66(-6.34%)
May 08, 2020 10.32 10.48 10.11 10.42 787,096 +0.38(+3.77%)
May 07, 2020 10.58 10.85 10.00 10.04 624,813 -0.28(-2.73%)
May 06, 2020 11.46 11.46 10.23 10.33 954,980 -1.15(-9.99%)
May 05, 2020 13.13 13.45 11.35 11.47 722,303 -2.24(-16.32%)
May 04, 2020 14.00 14.07 13.45 13.71 269,216 -0.54(-3.77%)
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.