Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
23.61
+0.14 (0.60%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Berkshire Hills Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.46 | 23.79 | 23.46 | 23.63 | 23.63 | 0.68% | 364,419 |
| Apr 16, 2025 | 23.57 | 23.75 | 23.23 | 23.47 | 23.47 | -0.38% | 497,537 |
| Apr 15, 2025 | 23.28 | 23.79 | 23.23 | 23.56 | 23.56 | 1.77% | 398,685 |
| Apr 14, 2025 | 23.14 | 23.22 | 22.58 | 23.15 | 23.15 | 1.09% | 652,185 |
| Apr 11, 2025 | 22.77 | 23.05 | 22.41 | 22.90 | 22.90 | -0.35% | 617,101 |
| Apr 10, 2025 | 23.86 | 23.86 | 22.27 | 22.98 | 22.98 | -5.32% | 756,436 |
| Apr 9, 2025 | 22.77 | 24.67 | 22.48 | 24.27 | 24.27 | 5.02% | 820,527 |
| Apr 8, 2025 | 24.29 | 24.39 | 22.76 | 23.11 | 23.11 | -2.03% | 794,228 |
| Apr 7, 2025 | 22.83 | 24.64 | 22.66 | 23.59 | 23.59 | 0.21% | 1,115,192 |
| Apr 4, 2025 | 23.24 | 23.61 | 22.72 | 23.54 | 23.54 | -2.93% | 989,834 |
| Apr 3, 2025 | 25.03 | 25.19 | 24.25 | 24.25 | 24.25 | -7.48% | 817,278 |
| Apr 2, 2025 | 25.75 | 26.29 | 25.75 | 26.21 | 26.21 | 0.46% | 304,770 |
| Apr 1, 2025 | 25.83 | 26.19 | 25.61 | 26.09 | 26.09 | - | 483,702 |
| Mar 31, 2025 | 25.80 | 26.19 | 25.71 | 26.09 | 26.09 | -0.23% | 430,483 |
| Mar 28, 2025 | 26.50 | 26.64 | 25.98 | 26.15 | 26.15 | -1.77% | 292,356 |
| Mar 27, 2025 | 26.71 | 26.93 | 26.50 | 26.62 | 26.62 | -0.37% | 292,379 |
| Mar 26, 2025 | 26.78 | 27.11 | 26.58 | 26.72 | 26.72 | 0.23% | 276,382 |
| Mar 25, 2025 | 26.92 | 27.05 | 26.65 | 26.66 | 26.66 | -0.97% | 370,085 |
| Mar 24, 2025 | 26.52 | 27.03 | 26.31 | 26.92 | 26.92 | 3.06% | 486,417 |
| Mar 21, 2025 | 26.20 | 26.39 | 25.86 | 26.12 | 26.12 | -0.50% | 1,801,773 |
| Mar 20, 2025 | 26.11 | 26.64 | 26.11 | 26.25 | 26.25 | -0.30% | 401,507 |
| Mar 19, 2025 | 26.44 | 26.66 | 26.07 | 26.33 | 26.33 | 0.04% | 456,245 |
| Mar 18, 2025 | 26.02 | 26.44 | 25.85 | 26.32 | 26.32 | 0.65% | 653,300 |
| Mar 17, 2025 | 26.30 | 26.50 | 26.07 | 26.15 | 26.15 | -0.49% | 488,419 |
| Mar 14, 2025 | 25.94 | 26.40 | 25.81 | 26.28 | 26.28 | 2.06% | 743,629 |
| Mar 13, 2025 | 26.15 | 26.28 | 25.74 | 25.75 | 25.75 | -1.15% | 451,768 |
| Mar 12, 2025 | 26.14 | 26.19 | 25.68 | 26.05 | 26.05 | 0.66% | 647,116 |
| Mar 11, 2025 | 25.83 | 26.33 | 25.67 | 25.88 | 25.88 | 0.47% | 969,626 |
| Mar 10, 2025 | 25.99 | 26.30 | 25.68 | 25.76 | 25.76 | -2.72% | 941,699 |
| Mar 7, 2025 | 26.59 | 26.68 | 26.07 | 26.48 | 26.48 | -0.71% | 797,693 |
| Mar 6, 2025 | 26.87 | 26.88 | 26.43 | 26.67 | 26.67 | -1.48% | 513,980 |
| Mar 5, 2025 | 27.04 | 27.42 | 26.61 | 27.07 | 27.07 | 0.37% | 589,007 |
| Mar 4, 2025 | 27.80 | 27.84 | 26.91 | 26.97 | 26.97 | -4.06% | 822,237 |
| Mar 3, 2025 | 28.61 | 28.74 | 27.80 | 28.11 | 28.11 | -1.33% | 413,078 |
| Feb 28, 2025 | 28.22 | 28.60 | 28.10 | 28.49 | 28.49 | 1.32% | 433,087 |
| Feb 27, 2025 | 28.11 | 28.29 | 27.91 | 28.12 | 28.12 | -0.42% | 639,951 |
| Feb 26, 2025 | 28.29 | 28.56 | 27.88 | 28.24 | 28.24 | -0.11% | 426,759 |
| Feb 25, 2025 | 28.06 | 28.41 | 28.01 | 28.27 | 28.27 | 1.33% | 405,037 |
| Feb 24, 2025 | 28.29 | 28.29 | 27.82 | 27.90 | 27.90 | -0.57% | 373,456 |
| Feb 21, 2025 | 28.88 | 28.88 | 28.03 | 28.06 | 28.06 | -1.92% | 314,407 |
| Feb 20, 2025 | 28.90 | 29.05 | 28.21 | 28.61 | 28.61 | -2.05% | 553,562 |
| Feb 19, 2025 | 29.22 | 29.34 | 29.03 | 29.21 | 29.03 | -0.88% | 391,730 |
| Feb 18, 2025 | 29.21 | 29.47 | 29.06 | 29.47 | 29.29 | 0.31% | 372,219 |
| Feb 14, 2025 | 29.64 | 29.88 | 29.24 | 29.38 | 29.20 | -0.68% | 174,333 |
| Feb 13, 2025 | 29.71 | 29.71 | 29.19 | 29.58 | 29.40 | 0.24% | 398,568 |
| Feb 12, 2025 | 29.72 | 29.78 | 29.39 | 29.51 | 29.33 | -2.22% | 344,212 |
| Feb 11, 2025 | 29.53 | 30.18 | 29.50 | 30.18 | 29.99 | 1.79% | 431,157 |
| Feb 10, 2025 | 30.11 | 30.11 | 29.60 | 29.65 | 29.47 | -1.33% | 188,468 |
| Feb 7, 2025 | 30.46 | 30.46 | 29.56 | 30.05 | 29.86 | -1.41% | 300,097 |
| Feb 6, 2025 | 30.14 | 30.50 | 29.91 | 30.48 | 30.29 | 1.36% | 272,873 |