Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.50 +0.07 (+0.33%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.70 22.03 21.70 22.02 115,487 +0.21(+0.97%)
Aug 28, 2015 21.60 22.03 21.54 21.80 94,095 +0.09(+0.43%)
Aug 27, 2015 21.87 21.98 21.44 21.71 132,299 +0.00(+0.00%)
Aug 26, 2015 21.71 21.76 21.24 21.71 179,099 +0.48(+2.26%)
Aug 25, 2015 21.68 21.72 21.00 21.23 322,892 +0.06(+0.26%)
Aug 24, 2015 21.94 21.94 21.09 21.17 232,841 -0.81(-3.69%)
Aug 21, 2015 21.86 22.28 21.54 21.98 170,222 -0.26(-1.17%)
Aug 20, 2015 22.56 22.57 22.24 22.24 114,723 -0.46(-2.01%)
Aug 19, 2015 22.66 22.91 22.46 22.70 81,373 -0.10(-0.45%)
Aug 18, 2015 22.94 23.14 22.70 22.80 91,653 -0.17(-0.72%)
Aug 17, 2015 22.81 23.19 22.66 22.97 240,436 +0.05(+0.21%)
Aug 14, 2015 22.34 22.94 22.34 22.92 125,040 +0.37(+1.64%)
Aug 13, 2015 22.46 22.73 22.40 22.55 108,493 +0.08(+0.35%)
Aug 12, 2015 22.61 22.61 22.09 22.47 131,691 -0.25(-1.11%)
Aug 11, 2015 22.66 22.79 22.51 22.72 81,901 -0.15(-0.65%)
Aug 10, 2015 22.85 23.03 22.81 22.87 107,920 +0.14(+0.62%)
Aug 07, 2015 22.80 23.09 22.61 22.73 73,019 -0.24(-1.06%)
Aug 06, 2015 23.20 23.27 22.90 22.98 85,166 -0.18(-0.78%)
Aug 05, 2015 23.39 23.46 23.01 23.16 128,566 -0.05(-0.20%)
Aug 04, 2015 23.09 23.40 23.04 23.20 151,929 +0.26(+1.13%)
Aug 03, 2015 22.79 22.95 22.59 22.94 147,978 +0.20(+0.86%)
Jul 31, 2015 22.56 22.76 22.44 22.75 163,173 +0.23(+1.01%)
Jul 30, 2015 22.49 22.66 22.37 22.52 127,830 +0.03(+0.14%)
Jul 29, 2015 22.56 22.71 22.45 22.49 100,348 -0.11(-0.48%)
Jul 28, 2015 22.66 22.67 22.24 22.60 91,441 -0.01(-0.03%)
Jul 27, 2015 22.37 22.62 22.24 22.61 103,939 +0.02(+0.07%)
Jul 24, 2015 22.71 22.86 22.51 22.59 286,758 -0.04(-0.17%)
Jul 23, 2015 23.07 23.30 22.59 22.63 296,011 -0.27(-1.19%)
Jul 22, 2015 22.46 22.90 22.37 22.90 127,698 +0.44(+1.95%)
Jul 21, 2015 22.49 22.82 22.33 22.47 120,814 -0.09(-0.42%)
Jul 20, 2015 22.44 22.59 22.32 22.56 88,286 +0.12(+0.52%)
Jul 17, 2015 22.57 22.57 22.31 22.44 65,996 -0.14(-0.62%)
Jul 16, 2015 22.66 22.82 22.56 22.58 69,729 +0.12(+0.52%)
Jul 15, 2015 22.35 22.56 22.30 22.47 101,545 +0.11(+0.49%)
Jul 14, 2015 22.35 22.39 22.29 22.36 146,462 -0.09(-0.38%)
Jul 13, 2015 22.43 22.63 22.43 22.44 80,987 +0.02(+0.10%)
Jul 10, 2015 22.44 22.51 22.29 22.42 64,494 +0.24(+1.09%)
Jul 09, 2015 22.34 22.34 22.11 22.18 87,407 +0.09(+0.39%)
Jul 08, 2015 21.95 22.26 21.89 22.09 158,706 -0.05(-0.25%)
Jul 07, 2015 22.45 22.45 21.94 22.15 127,571 -0.33(-1.46%)
Jul 06, 2015 22.12 22.52 22.12 22.47 150,424 +0.15(+0.67%)
Jul 02, 2015 22.67 22.33 22.33 22.33 155,295 -0.27(-1.21%)
Jul 01, 2015 22.20 22.75 22.20 22.60 236,774 +0.34(+1.51%)
Jun 30, 2015 22.33 22.33 22.01 22.26 231,137 +0.13(+0.57%)
Jun 29, 2015 22.44 22.61 21.97 22.14 119,519 -0.52(-2.31%)
Jun 26, 2015 22.27 22.67 22.26 22.66 485,319 +0.39(+1.75%)
Jun 25, 2015 22.10 22.31 22.10 22.27 194,963 +0.06(+0.28%)
Jun 24, 2015 22.29 22.29 22.17 22.21 150,746 -0.09(-0.42%)
Jun 23, 2015 22.12 22.34 22.07 22.30 523,529 +0.18(+0.81%)
Jun 22, 2015 22.15 22.16 22.02 22.12 354,830 +0.02(+0.07%)
Jun 19, 2015 21.96 22.12 21.90 22.11 256,175 +0.05(+0.25%)
Jun 18, 2015 21.90 22.10 21.74 22.05 200,214 +0.23(+1.04%)
Jun 17, 2015 22.21 22.21 21.76 21.83 70,988 -0.30(-1.34%)
Jun 16, 2015 21.97 22.20 21.84 22.12 88,789 +0.07(+0.32%)
Jun 15, 2015 21.92 22.12 21.75 22.05 115,583 -0.07(-0.32%)
Jun 12, 2015 22.21 22.28 22.08 22.12 78,650 -0.19(-0.84%)
Jun 11, 2015 22.35 22.36 22.22 22.31 82,911 -0.06(-0.28%)
Jun 10, 2015 22.20 22.49 22.10 22.37 139,948 +0.21(+0.95%)
Jun 09, 2015 21.91 22.28 21.87 22.16 110,784 +0.19(+0.85%)
Jun 08, 2015 22.08 22.08 21.93 21.97 148,005 -0.09(-0.39%)
Jun 05, 2015 21.65 22.08 21.51 22.06 117,870 +0.68(+3.18%)
Jun 04, 2015 21.40 21.47 21.19 21.38 96,455 -0.13(-0.58%)
Jun 03, 2015 21.57 21.64 21.44 21.51 210,624 +0.08(+0.36%)
Jun 02, 2015 21.11 21.63 21.11 21.43 66,333 +0.23(+1.07%)
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.