Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.34 -0.09 (-0.42%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 22.11 22.45 22.11 22.25 188,207 +0.02(+0.09%)
Jul 28, 2023 22.35 22.40 22.05 22.23 144,771 +0.25(+1.15%)
Jul 27, 2023 22.50 22.61 21.76 21.97 229,299 -0.49(-2.17%)
Jul 26, 2023 22.06 22.59 21.96 22.46 323,804 +0.91(+4.21%)
Jul 25, 2023 21.81 22.00 21.42 21.55 218,979 -0.30(-1.38%)
Jul 24, 2023 21.25 22.00 21.25 21.86 245,284 +0.60(+2.85%)
Jul 21, 2023 21.80 21.81 21.05 21.25 254,965 -0.45(-2.07%)
Jul 20, 2023 20.98 22.61 20.98 21.70 340,540 -1.60(-6.86%)
Jul 19, 2023 22.88 23.37 22.62 23.30 285,601 +0.69(+3.06%)
Jul 18, 2023 22.11 22.95 22.11 22.61 231,974 +0.51(+2.29%)
Jul 17, 2023 21.73 22.32 21.73 22.10 162,281 +0.40(+1.84%)
Jul 14, 2023 22.20 22.20 21.46 21.70 161,437 -0.38(-1.72%)
Jul 13, 2023 21.86 22.17 21.71 22.08 177,633 +0.40(+1.84%)
Jul 12, 2023 21.28 21.86 21.16 21.68 406,915 +0.92(+4.42%)
Jul 11, 2023 20.65 20.83 20.48 20.76 147,507 +0.13(+0.61%)
Jul 10, 2023 20.36 20.98 20.36 20.64 229,878 +0.19(+0.91%)
Jul 07, 2023 20.11 20.67 20.11 20.45 188,765 +0.35(+1.75%)
Jul 06, 2023 19.94 20.12 19.54 20.10 238,128 -0.07(-0.34%)
Jul 05, 2023 20.46 20.62 20.10 20.17 247,678 -0.47(-2.27%)
Jul 03, 2023 20.21 20.64 20.17 20.64 111,943 +0.42(+2.07%)
Jun 30, 2023 20.76 20.76 20.17 20.22 174,640 -0.32(-1.57%)
Jun 29, 2023 20.63 21.01 20.51 20.54 173,052 +0.15(+0.72%)
Jun 28, 2023 20.32 20.40 20.04 20.39 244,708 +0.00(+0.00%)
Jun 27, 2023 20.39 20.78 20.16 20.39 198,102 +0.08(+0.38%)
Jun 26, 2023 20.02 20.63 20.02 20.32 269,450 +0.20(+1.02%)
Jun 23, 2023 20.16 20.61 19.93 20.11 294,082 -0.36(-1.76%)
Jun 22, 2023 21.01 21.01 20.27 20.47 190,306 -0.64(-3.05%)
Jun 21, 2023 21.46 21.50 21.12 21.12 167,764 -0.44(-2.04%)
Jun 20, 2023 21.99 21.99 21.41 21.55 188,504 -0.44(-2.00%)
Jun 16, 2023 22.39 22.39 21.71 21.99 633,241 -0.19(-0.84%)
Jun 15, 2023 21.61 22.27 21.61 22.18 200,166 +3.52(+18.87%)
May 08, 2023 19.58 19.58 18.65 18.66 305,418 -0.66(-3.40%)
May 05, 2023 18.98 19.49 18.80 19.31 376,702 +1.01(+5.54%)
May 04, 2023 18.38 18.57 17.46 18.30 365,766 -0.51(-2.72%)
May 03, 2023 18.72 19.59 18.72 18.81 501,735 +0.14(+0.78%)
May 02, 2023 20.04 20.04 18.60 18.67 376,447 -1.47(-7.29%)
May 01, 2023 20.56 20.79 20.05 20.14 249,204 -0.42(-2.02%)
Apr 28, 2023 20.34 20.93 20.34 20.55 274,238 +0.16(+0.81%)
Apr 27, 2023 20.05 20.42 20.05 20.39 293,905 +0.42(+2.08%)
Apr 26, 2023 19.87 20.22 19.75 19.97 363,894 +0.09(+0.44%)
Apr 25, 2023 20.67 20.75 19.89 19.89 390,461 -1.09(-5.20%)
Apr 24, 2023 21.12 21.38 20.97 20.98 332,271 -0.24(-1.14%)
Apr 21, 2023 22.16 22.16 21.15 21.22 333,781 -1.11(-4.98%)
Apr 20, 2023 22.32 22.75 22.08 22.33 341,486 -0.24(-1.07%)
Apr 19, 2023 21.89 22.77 21.68 22.57 339,548 +0.64(+2.91%)
Apr 18, 2023 22.58 22.58 21.83 21.93 390,442 -0.63(-2.78%)
Apr 17, 2023 22.29 22.73 21.94 22.56 362,672 +0.18(+0.82%)
Apr 14, 2023 22.85 23.48 22.20 22.38 216,482 -0.28(-1.24%)
Apr 13, 2023 22.55 22.84 22.25 22.66 227,833 +0.01(+0.04%)
Apr 12, 2023 23.09 23.10 22.50 22.65 181,133 -0.26(-1.14%)
Apr 11, 2023 23.21 23.32 22.91 22.91 176,559 -0.31(-1.33%)
Apr 10, 2023 23.14 23.53 23.11 23.22 227,510 -0.04(-0.17%)
Apr 06, 2023 23.03 23.29 22.97 23.26 301,918 +0.14(+0.58%)
Apr 05, 2023 23.09 23.32 23.01 23.12 387,527 -0.35(-1.48%)
Apr 04, 2023 23.93 23.93 23.08 23.47 283,442 -0.46(-1.94%)
Apr 03, 2023 24.27 24.37 23.74 23.93 415,471 -0.28(-1.16%)
Mar 31, 2023 24.46 24.48 24.02 24.21 297,304 +0.02(+0.08%)
Mar 30, 2023 24.69 24.75 23.97 24.19 614,379 -0.49(-2.00%)
Mar 29, 2023 25.17 25.17 24.44 24.69 309,175 -0.10(-0.39%)
Mar 28, 2023 24.65 24.86 24.49 24.78 243,468 +0.09(+0.35%)
Mar 27, 2023 24.63 24.86 24.33 24.70 447,802 +0.44(+1.83%)
Mar 24, 2023 23.32 24.46 23.28 24.25 341,998 +0.41(+1.70%)
Mar 23, 2023 24.22 24.46 23.59 23.85 889,497 -0.29(-1.20%)
Mar 22, 2023 24.48 25.02 24.08 24.14 691,007 -0.30(-1.23%)
Mar 21, 2023 24.36 25.11 24.29 24.44 324,058 +0.93(+3.95%)
Mar 20, 2023 24.24 24.72 23.50 23.51 445,679 -0.09(-0.37%)
Mar 17, 2023 24.39 24.47 23.40 23.60 1,223,570 -1.47(-5.86%)
Mar 16, 2023 23.91 25.87 23.69 25.06 649,678 +0.76(+3.14%)
Mar 15, 2023 23.19 24.70 22.85 24.30 608,443 -0.05(-0.20%)
Mar 14, 2023 25.06 25.48 24.16 24.35 630,823 +0.81(+3.45%)
Mar 13, 2023 23.38 24.46 22.26 23.54 846,732 -1.17(-4.73%)
Mar 10, 2023 24.46 25.51 23.77 24.71 683,711 -0.42(-1.65%)
Mar 09, 2023 26.41 26.41 25.05 25.12 367,020 -1.52(-5.69%)
Mar 08, 2023 26.59 26.64 26.32 26.64 246,054 +0.12(+0.44%)
Mar 07, 2023 27.08 27.08 26.31 26.52 246,162 -0.66(-2.42%)
Mar 06, 2023 27.71 27.74 27.02 27.18 286,165 -0.52(-1.88%)
Mar 03, 2023 27.74 27.76 27.35 27.70 187,782 +0.09(+0.32%)
Mar 02, 2023 27.91 27.96 27.46 27.61 225,013 -0.54(-1.92%)
Mar 01, 2023 27.99 28.24 27.81 28.16 223,213 +0.08(+0.28%)
Feb 28, 2023 28.39 28.56 28.08 28.08 251,644 -0.27(-0.95%)
Feb 27, 2023 28.56 28.69 28.15 28.35 191,606 -0.03(-0.10%)
Feb 24, 2023 28.25 28.41 28.07 28.38 222,710 -0.16(-0.58%)
Feb 23, 2023 28.66 28.83 28.46 28.54 139,963 +0.01(+0.03%)
Feb 22, 2023 28.60 28.80 28.32 28.53 317,534 +0.01(+0.03%)
Feb 21, 2023 29.10 29.27 28.49 28.52 218,822 -0.76(-2.61%)
Feb 17, 2023 29.44 29.49 29.21 29.29 246,886 -0.09(-0.30%)
Feb 16, 2023 29.29 29.61 29.05 29.37 157,352 -0.19(-0.65%)
Feb 15, 2023 28.83 29.65 28.81 29.57 168,173 +0.50(+1.73%)
Feb 14, 2023 29.48 29.65 29.04 29.06 170,790 -0.60(-2.01%)
Feb 13, 2023 29.50 29.68 29.48 29.66 135,861 +0.12(+0.39%)
Feb 10, 2023 29.61 29.68 29.31 29.54 188,036 -0.06(-0.19%)
Feb 09, 2023 29.79 29.86 29.51 29.60 359,068 -0.06(-0.19%)
Feb 08, 2023 29.56 29.82 29.52 29.66 139,068 -0.26(-0.87%)
Feb 07, 2023 29.41 30.04 29.36 29.92 190,107 +0.33(+1.10%)
Feb 06, 2023 29.95 30.16 29.39 29.59 441,473 -0.57(-1.88%)
Feb 03, 2023 29.54 30.27 29.52 30.16 322,175 +0.48(+1.62%)
Feb 02, 2023 28.91 29.73 28.91 29.68 348,747 +0.74(+2.56%)
Feb 01, 2023 29.55 29.55 28.18 28.94 493,800 -0.88(-2.96%)
Jan 31, 2023 29.34 29.84 29.33 29.82 418,018 +0.66(+2.27%)
Jan 30, 2023 29.01 29.56 28.97 29.16 300,410 +0.12(+0.43%)
Jan 27, 2023 30.03 30.03 29.00 29.04 297,446 -0.74(-2.48%)
Jan 26, 2023 29.20 29.97 28.35 29.77 1,189,410 +2.79(+10.32%)
Jan 25, 2023 27.33 27.34 26.87 26.99 707,582 -0.42(-1.54%)
Jan 24, 2023 27.37 27.56 27.21 27.41 251,820 -0.06(-0.21%)
Jan 23, 2023 27.46 27.66 27.37 27.47 203,855 +0.13(+0.49%)
Jan 20, 2023 27.22 27.43 26.84 27.34 301,387 +0.37(+1.39%)
Jan 19, 2023 27.34 27.46 26.89 26.96 260,630 -0.49(-1.78%)
Jan 18, 2023 28.90 28.90 27.40 27.45 295,533 -1.59(-5.49%)
Jan 17, 2023 29.56 29.58 29.04 29.05 193,454 -0.53(-1.79%)
Jan 13, 2023 29.48 29.76 29.25 29.57 399,225 -0.16(-0.55%)
Jan 12, 2023 29.53 29.88 29.51 29.74 185,645 +0.22(+0.75%)
Jan 11, 2023 29.43 29.54 29.28 29.52 223,280 +0.17(+0.59%)
Jan 10, 2023 29.16 29.48 28.93 29.34 175,477 +0.28(+0.96%)
Jan 09, 2023 29.73 29.77 28.92 29.06 189,158 -0.51(-1.72%)
Jan 06, 2023 29.17 29.60 29.05 29.57 228,317 +0.71(+2.46%)
Jan 05, 2023 28.96 28.96 28.57 28.86 174,127 -0.29(-0.99%)
Jan 04, 2023 28.82 29.37 28.62 29.15 294,473 +0.56(+1.95%)
Jan 03, 2023 28.90 28.96 28.24 28.59 527,347 -0.12(-0.43%)
Dec 30, 2022 28.69 28.80 28.58 28.72 172,117 -0.04(-0.13%)
Dec 29, 2022 28.58 28.82 28.40 28.76 173,243 +0.42(+1.49%)
Dec 28, 2022 28.59 28.73 28.33 28.33 205,538 -0.26(-0.91%)
Dec 27, 2022 28.47 28.64 28.33 28.59 200,240 +0.18(+0.64%)
Dec 23, 2022 28.18 28.54 28.17 28.41 109,908 +0.15(+0.54%)
Dec 22, 2022 28.24 28.34 27.71 28.26 243,042 -0.13(-0.47%)
Dec 21, 2022 28.54 28.77 28.29 28.39 271,740 +0.11(+0.37%)
Dec 20, 2022 27.99 28.46 27.96 28.29 354,047 +0.42(+1.52%)
Dec 19, 2022 27.55 27.88 27.44 27.86 441,390 +0.44(+1.61%)
Dec 16, 2022 27.17 27.42 26.98 27.42 1,740,741 -0.04(-0.14%)
Dec 15, 2022 27.37 27.76 27.37 27.46 516,191 -0.31(-1.11%)
Dec 14, 2022 28.62 28.77 27.76 27.77 329,477 -0.85(-2.95%)
Dec 13, 2022 29.36 29.52 28.43 28.61 329,406 -0.15(-0.53%)
Dec 12, 2022 29.24 29.29 28.76 28.77 303,857 -0.52(-1.77%)
Dec 09, 2022 29.39 29.52 29.16 29.29 212,689 -0.14(-0.49%)
Dec 08, 2022 29.12 29.57 28.95 29.43 198,120 +0.49(+1.69%)
Dec 07, 2022 28.81 29.23 28.74 28.94 187,763 +0.09(+0.30%)
Dec 06, 2022 28.79 28.86 28.52 28.85 237,420 +0.23(+0.81%)
Dec 05, 2022 30.11 30.11 28.45 28.62 280,916 -1.70(-5.61%)
Dec 02, 2022 30.02 30.37 29.98 30.32 190,453 +0.05(+0.16%)
Dec 01, 2022 30.06 30.38 29.69 30.27 295,276 +0.33(+1.09%)
Nov 30, 2022 29.19 30.01 28.68 29.95 365,422 +0.60(+2.03%)
Nov 29, 2022 29.30 29.49 29.12 29.35 170,237 +0.03(+0.10%)
Nov 28, 2022 29.81 29.81 29.21 29.32 165,320 -0.71(-2.37%)
Nov 25, 2022 29.72 30.03 29.72 30.03 95,402 +0.41(+1.39%)
Nov 23, 2022 29.74 29.77 29.42 29.62 165,587 -0.02(-0.07%)
Nov 22, 2022 29.56 29.77 29.45 29.64 210,224 +0.17(+0.59%)
Nov 21, 2022 29.05 29.49 29.05 29.47 195,569 +0.37(+1.29%)
Nov 18, 2022 29.36 29.36 28.88 29.09 248,137 +0.19(+0.66%)
Nov 17, 2022 28.53 29.06 28.47 28.90 266,267 -0.07(-0.23%)
Nov 16, 2022 29.21 29.29 28.92 28.97 227,181 -0.41(-1.41%)
Nov 15, 2022 29.37 29.69 28.88 29.38 364,621 +0.35(+1.22%)
Nov 14, 2022 29.33 29.53 29.02 29.03 197,724 -0.31(-1.04%)
Nov 11, 2022 29.03 29.35 28.63 29.33 367,153 +0.32(+1.12%)
Nov 10, 2022 28.15 29.08 28.15 29.01 362,041 +1.59(+5.78%)
Nov 09, 2022 27.39 27.89 27.35 27.42 213,402 -0.22(-0.79%)
Nov 08, 2022 27.90 28.03 27.41 27.64 200,356 -0.34(-1.23%)
Nov 07, 2022 27.35 28.04 27.31 27.99 286,473 +0.81(+2.99%)
Nov 04, 2022 26.88 27.18 26.52 27.18 369,118 +0.97(+3.72%)
Nov 03, 2022 26.71 26.71 26.16 26.20 228,628 -0.74(-2.73%)
Nov 02, 2022 27.52 27.82 26.89 26.94 285,369 -0.74(-2.66%)
Nov 01, 2022 28.03 28.03 27.67 27.67 219,633 -0.26(-0.92%)
Oct 31, 2022 27.69 28.13 27.56 27.93 356,306 -0.02(-0.07%)
Oct 28, 2022 27.68 28.01 27.37 27.95 436,357 +0.44(+1.60%)
Oct 27, 2022 27.62 27.83 27.25 27.51 373,758 +0.16(+0.59%)
Oct 26, 2022 27.83 27.89 27.34 27.35 421,767 -0.36(-1.31%)
Oct 25, 2022 27.33 28.02 27.17 27.71 480,680 +0.34(+1.26%)
Oct 24, 2022 27.20 27.58 26.94 27.37 538,944 +0.34(+1.27%)
Oct 21, 2022 26.40 27.24 26.20 27.02 466,568 +0.87(+3.32%)
Oct 20, 2022 26.97 27.48 26.05 26.15 488,400 -1.20(-4.40%)
Oct 19, 2022 27.27 27.51 26.93 27.36 348,703 -0.08(-0.28%)
Oct 18, 2022 27.69 27.75 27.12 27.43 422,045 +0.27(+0.98%)
Oct 17, 2022 27.21 27.58 26.87 27.17 413,526 +0.43(+1.61%)
Oct 14, 2022 26.95 27.47 26.05 26.74 985,550 -1.41(-5.02%)
Oct 13, 2022 26.56 28.46 26.41 28.15 336,916 +1.27(+4.72%)
Oct 12, 2022 26.65 27.12 26.29 26.88 363,363 +0.16(+0.61%)
Oct 11, 2022 26.71 27.03 26.53 26.72 201,740 +0.03(+0.11%)
Oct 10, 2022 26.79 27.03 26.56 26.69 200,221 +0.11(+0.39%)
Oct 07, 2022 26.99 27.00 26.43 26.58 230,873 -0.49(-1.80%)
Oct 06, 2022 27.06 27.17 26.82 27.07 149,643 +0.03(+0.11%)
Oct 05, 2022 27.03 27.16 26.68 27.04 153,186 -0.31(-1.12%)
Oct 04, 2022 26.67 27.38 26.57 27.35 229,376 +0.97(+3.69%)
Oct 03, 2022 26.31 26.58 25.96 26.37 236,792 +0.31(+1.17%)
Sep 30, 2022 26.49 26.73 25.99 26.07 327,901 -0.35(-1.34%)
Sep 29, 2022 26.59 26.74 26.15 26.42 171,898 -0.48(-1.78%)
Sep 28, 2022 26.79 27.17 26.58 26.90 297,381 +0.19(+0.72%)
Sep 27, 2022 27.24 27.31 26.47 26.71 214,148 -0.34(-1.27%)
Sep 26, 2022 26.99 27.35 26.83 27.05 234,573 -0.07(-0.25%)
Sep 23, 2022 27.10 27.17 26.74 27.12 261,248 -0.32(-1.18%)
Sep 22, 2022 28.01 28.01 27.36 27.44 184,602 -0.62(-2.21%)
Sep 21, 2022 28.50 28.57 28.02 28.06 237,151 -0.28(-0.98%)
Sep 20, 2022 27.82 28.38 27.77 28.34 318,162 +0.28(+0.99%)
Sep 19, 2022 27.90 28.41 27.89 28.06 466,932 -0.11(-0.41%)
Sep 16, 2022 27.59 28.21 27.23 28.18 1,231,439 +0.35(+1.27%)
Sep 15, 2022 27.28 27.96 27.28 27.82 322,607 +0.62(+2.28%)
Sep 14, 2022 27.00 27.23 26.76 27.20 322,252 +0.24(+0.89%)
Sep 13, 2022 27.56 27.69 26.69 26.97 322,276 -0.82(-2.96%)
Sep 12, 2022 27.75 27.96 27.55 27.79 292,866 +0.14(+0.52%)
Sep 09, 2022 27.28 27.72 27.28 27.64 211,516 +0.39(+1.44%)
Sep 08, 2022 26.37 27.25 26.22 27.25 258,449 +0.74(+2.81%)
Sep 07, 2022 26.07 26.60 26.07 26.51 386,454 +0.26(+0.98%)
Sep 06, 2022 26.76 26.87 25.98 26.25 328,055 -0.44(-1.65%)
Sep 02, 2022 27.05 27.24 26.54 26.69 253,539 -0.07(-0.25%)
Sep 01, 2022 26.95 26.95 26.51 26.76 234,048 -0.18(-0.67%)
Aug 31, 2022 27.06 27.10 26.79 26.94 259,982 -0.09(-0.32%)
Aug 30, 2022 27.01 27.06 26.63 27.02 192,959 +0.05(+0.18%)
Aug 29, 2022 27.17 27.26 26.97 26.97 170,890 -0.48(-1.74%)
Aug 26, 2022 27.90 27.93 27.37 27.45 245,397 -0.39(-1.41%)
Aug 25, 2022 27.53 27.90 27.43 27.84 239,527 +0.37(+1.36%)
Aug 24, 2022 27.07 27.52 26.95 27.47 241,085 +0.18(+0.66%)
Aug 23, 2022 27.41 27.74 27.25 27.29 142,026 -0.13(-0.49%)
Aug 22, 2022 27.76 27.76 27.36 27.42 237,406 -0.81(-2.87%)
Aug 19, 2022 28.63 28.67 28.00 28.24 687,144 -0.47(-1.63%)
Aug 18, 2022 28.65 28.74 28.45 28.70 213,638 +0.07(+0.23%)
Aug 17, 2022 28.71 28.85 28.54 28.64 253,056 -0.32(-1.12%)
Aug 16, 2022 28.78 29.10 28.67 28.96 211,308 +0.11(+0.36%)
Aug 15, 2022 28.57 28.93 28.52 28.86 280,389 +0.09(+0.30%)
Aug 12, 2022 28.36 28.77 28.29 28.77 231,977 +0.51(+1.79%)
Aug 11, 2022 28.46 28.48 28.19 28.26 207,245 +0.22(+0.78%)
Aug 10, 2022 27.89 28.25 27.69 28.04 270,001 +0.52(+1.87%)
Aug 09, 2022 27.75 27.75 27.30 27.53 254,546 -0.13(-0.48%)
Aug 08, 2022 27.71 27.85 27.56 27.66 386,936 +0.09(+0.31%)
Aug 05, 2022 27.35 27.71 27.30 27.58 274,998 +0.29(+1.08%)
Aug 04, 2022 27.32 27.46 27.17 27.28 345,461 -0.15(-0.55%)
Aug 03, 2022 27.06 27.49 26.75 27.43 278,692 +0.52(+1.94%)
Aug 02, 2022 26.83 27.13 26.65 26.91 374,508 -0.10(-0.39%)
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.