Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
29.98
-0.13 (-0.43%)
Nov 20, 2024, 4:00 PM EST - Market closed
Berkshire Hills Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 30.05 | 30.10 | 29.66 | 29.98 | 29.98 | -0.43% | 143,218 |
Nov 19, 2024 | 29.69 | 30.34 | 29.69 | 30.11 | 30.11 | -0.30% | 132,371 |
Nov 18, 2024 | 30.48 | 30.68 | 30.20 | 30.20 | 30.20 | -1.31% | 201,655 |
Nov 15, 2024 | 30.93 | 30.97 | 30.11 | 30.60 | 30.60 | -0.33% | 191,755 |
Nov 14, 2024 | 31.00 | 31.04 | 30.41 | 30.70 | 30.70 | -0.94% | 151,214 |
Nov 13, 2024 | 31.55 | 32.00 | 30.94 | 30.99 | 30.81 | -0.80% | 225,828 |
Nov 12, 2024 | 31.45 | 31.80 | 31.20 | 31.24 | 31.06 | -0.86% | 221,043 |
Nov 11, 2024 | 30.50 | 31.77 | 30.49 | 31.51 | 31.33 | 5.00% | 380,441 |
Nov 8, 2024 | 30.22 | 30.29 | 29.91 | 30.01 | 29.84 | -0.07% | 407,894 |
Nov 7, 2024 | 31.00 | 31.00 | 29.99 | 30.03 | 29.86 | -3.72% | 439,950 |
Nov 6, 2024 | 29.74 | 31.58 | 29.71 | 31.19 | 31.01 | 13.29% | 832,860 |
Nov 5, 2024 | 27.12 | 27.61 | 27.03 | 27.53 | 27.37 | 1.74% | 167,376 |
Nov 4, 2024 | 27.08 | 27.25 | 26.69 | 27.06 | 26.90 | -0.95% | 216,774 |
Nov 1, 2024 | 27.41 | 27.58 | 27.18 | 27.32 | 27.16 | 0.33% | 228,958 |
Oct 31, 2024 | 27.70 | 27.72 | 27.22 | 27.23 | 27.07 | -1.38% | 189,122 |
Oct 30, 2024 | 27.39 | 28.05 | 27.39 | 27.61 | 27.45 | 0.51% | 208,269 |
Oct 29, 2024 | 27.52 | 27.74 | 27.30 | 27.47 | 27.31 | -1.01% | 234,638 |
Oct 28, 2024 | 27.29 | 27.95 | 27.18 | 27.75 | 27.59 | 2.85% | 200,871 |
Oct 25, 2024 | 27.64 | 27.65 | 26.97 | 26.98 | 26.82 | -1.17% | 250,215 |
Oct 24, 2024 | 27.26 | 27.90 | 26.70 | 27.30 | 27.14 | -0.69% | 400,252 |
Oct 23, 2024 | 27.14 | 27.59 | 27.14 | 27.49 | 27.33 | 0.55% | 147,396 |
Oct 22, 2024 | 27.23 | 27.39 | 27.10 | 27.34 | 27.18 | 0.26% | 104,660 |
Oct 21, 2024 | 27.99 | 27.99 | 27.17 | 27.27 | 27.11 | -2.75% | 198,006 |
Oct 18, 2024 | 28.29 | 28.30 | 27.94 | 28.04 | 27.88 | -1.06% | 210,975 |
Oct 17, 2024 | 28.28 | 28.38 | 28.00 | 28.34 | 28.18 | 0.25% | 196,489 |
Oct 16, 2024 | 28.09 | 28.48 | 27.99 | 28.27 | 28.11 | 1.87% | 318,027 |
Oct 15, 2024 | 27.51 | 28.42 | 27.43 | 27.75 | 27.59 | 0.95% | 303,375 |
Oct 14, 2024 | 27.26 | 27.58 | 26.95 | 27.49 | 27.33 | 1.22% | 153,977 |
Oct 11, 2024 | 26.47 | 27.36 | 26.47 | 27.16 | 27.00 | 3.11% | 269,803 |
Oct 10, 2024 | 26.01 | 26.35 | 25.82 | 26.34 | 26.19 | 0.38% | 149,292 |
Oct 9, 2024 | 25.75 | 26.37 | 25.71 | 26.24 | 26.09 | 1.51% | 158,785 |
Oct 8, 2024 | 26.24 | 26.25 | 25.85 | 25.85 | 25.70 | -0.84% | 198,809 |
Oct 7, 2024 | 26.20 | 26.25 | 25.90 | 26.07 | 25.92 | -0.99% | 181,564 |
Oct 4, 2024 | 26.32 | 26.50 | 26.12 | 26.33 | 26.18 | 1.82% | 122,120 |
Oct 3, 2024 | 25.60 | 25.95 | 25.45 | 25.86 | 25.71 | 0.47% | 167,335 |
Oct 2, 2024 | 25.98 | 26.40 | 25.66 | 25.74 | 25.59 | -1.38% | 153,299 |
Oct 1, 2024 | 26.75 | 26.75 | 26.00 | 26.10 | 25.95 | -3.08% | 204,743 |
Sep 30, 2024 | 26.52 | 27.06 | 26.52 | 26.93 | 26.77 | 0.75% | 228,775 |
Sep 27, 2024 | 26.85 | 26.97 | 26.51 | 26.73 | 26.40 | 0.30% | 325,291 |
Sep 26, 2024 | 26.95 | 26.95 | 26.52 | 26.65 | 26.32 | 0.41% | 226,200 |
Sep 25, 2024 | 26.81 | 26.81 | 26.43 | 26.54 | 26.21 | -0.79% | 193,294 |
Sep 24, 2024 | 27.22 | 27.34 | 26.72 | 26.75 | 26.42 | -1.73% | 176,726 |
Sep 23, 2024 | 27.65 | 27.69 | 27.17 | 27.22 | 26.88 | -1.02% | 350,580 |
Sep 20, 2024 | 27.57 | 27.81 | 27.46 | 27.50 | 27.16 | -1.43% | 1,448,744 |
Sep 19, 2024 | 28.04 | 28.06 | 27.42 | 27.90 | 27.55 | 2.27% | 318,408 |
Sep 18, 2024 | 27.31 | 28.04 | 26.77 | 27.28 | 26.94 | 0.15% | 295,221 |
Sep 17, 2024 | 27.14 | 27.74 | 26.95 | 27.24 | 26.90 | 1.53% | 320,135 |
Sep 16, 2024 | 26.65 | 26.89 | 26.23 | 26.83 | 26.50 | 1.25% | 470,451 |
Sep 13, 2024 | 26.20 | 26.54 | 26.17 | 26.50 | 26.17 | 2.47% | 545,025 |
Sep 12, 2024 | 26.02 | 26.04 | 25.65 | 25.86 | 25.54 | 0.19% | 222,475 |
Sep 11, 2024 | 25.75 | 25.84 | 25.13 | 25.81 | 25.49 | -0.85% | 288,126 |
Sep 10, 2024 | 26.03 | 26.06 | 25.42 | 26.03 | 25.71 | 0.39% | 255,641 |
Sep 9, 2024 | 26.12 | 26.26 | 25.86 | 25.93 | 25.61 | -0.80% | 500,534 |
Sep 6, 2024 | 26.64 | 26.79 | 25.85 | 26.14 | 25.82 | -1.80% | 453,058 |
Sep 5, 2024 | 26.91 | 26.93 | 26.46 | 26.62 | 26.29 | -0.45% | 147,228 |
Sep 4, 2024 | 27.11 | 27.47 | 26.64 | 26.74 | 26.41 | -1.84% | 130,060 |
Sep 3, 2024 | 27.22 | 27.57 | 27.00 | 27.24 | 26.90 | -1.09% | 235,243 |
Aug 30, 2024 | 27.55 | 27.67 | 27.16 | 27.54 | 27.20 | 0.22% | 214,206 |
Aug 29, 2024 | 27.64 | 27.71 | 27.16 | 27.48 | 27.14 | 0.15% | 245,145 |
Aug 28, 2024 | 27.30 | 27.81 | 27.20 | 27.44 | 27.10 | 0.26% | 267,888 |
Aug 27, 2024 | 27.30 | 27.47 | 27.03 | 27.37 | 27.03 | -0.76% | 256,203 |
Aug 26, 2024 | 28.07 | 28.08 | 27.57 | 27.58 | 27.24 | -0.54% | 207,958 |
Aug 23, 2024 | 26.72 | 28.36 | 26.72 | 27.73 | 27.39 | 4.48% | 277,668 |
Aug 22, 2024 | 26.29 | 26.69 | 26.29 | 26.54 | 26.21 | 0.76% | 104,909 |
Aug 21, 2024 | 26.47 | 26.47 | 26.14 | 26.34 | 26.01 | 0.27% | 123,105 |
Aug 20, 2024 | 26.59 | 26.64 | 26.25 | 26.27 | 25.94 | -1.79% | 117,773 |
Aug 19, 2024 | 26.55 | 26.79 | 26.45 | 26.75 | 26.42 | 0.75% | 207,983 |
Aug 16, 2024 | 25.80 | 26.63 | 25.80 | 26.55 | 26.22 | 2.79% | 203,736 |
Aug 15, 2024 | 25.87 | 26.25 | 25.81 | 25.83 | 25.51 | 2.22% | 216,868 |
Aug 14, 2024 | 25.57 | 25.57 | 24.99 | 25.27 | 24.96 | -0.35% | 137,709 |
Aug 13, 2024 | 25.28 | 25.38 | 24.60 | 25.36 | 25.05 | 1.77% | 196,172 |
Aug 12, 2024 | 25.60 | 25.85 | 24.85 | 24.92 | 24.61 | -1.58% | 319,371 |
Aug 9, 2024 | 25.46 | 25.53 | 24.95 | 25.32 | 25.01 | -0.67% | 310,710 |
Aug 8, 2024 | 25.39 | 25.53 | 25.01 | 25.49 | 25.17 | 2.08% | 255,701 |
Aug 7, 2024 | 25.40 | 25.49 | 24.85 | 24.97 | 24.66 | -0.36% | 574,681 |
Aug 6, 2024 | 25.05 | 25.36 | 24.87 | 25.06 | 24.75 | -0.04% | 212,669 |
Aug 5, 2024 | 24.71 | 25.34 | 24.19 | 25.07 | 24.76 | -3.39% | 322,928 |
Aug 2, 2024 | 25.76 | 26.14 | 25.49 | 25.95 | 25.63 | -3.10% | 265,992 |
Aug 1, 2024 | 27.56 | 27.61 | 26.40 | 26.78 | 26.45 | -2.97% | 333,358 |
Jul 31, 2024 | 27.67 | 28.28 | 27.50 | 27.60 | 27.26 | -0.68% | 301,718 |
Jul 30, 2024 | 27.61 | 28.03 | 27.55 | 27.79 | 27.45 | 0.98% | 275,983 |
Jul 29, 2024 | 28.12 | 28.13 | 27.49 | 27.52 | 27.18 | -1.85% | 268,212 |
Jul 26, 2024 | 28.28 | 28.41 | 27.78 | 28.04 | 27.69 | 0.18% | 419,401 |
Jul 25, 2024 | 27.47 | 28.51 | 27.38 | 27.99 | 27.64 | 2.38% | 559,138 |
Jul 24, 2024 | 27.66 | 28.22 | 27.30 | 27.34 | 27.00 | -1.30% | 276,980 |
Jul 23, 2024 | 27.12 | 28.11 | 26.92 | 27.70 | 27.36 | 1.47% | 416,698 |
Jul 22, 2024 | 26.54 | 27.43 | 26.40 | 27.30 | 26.96 | -0.15% | 372,473 |
Jul 19, 2024 | 27.17 | 27.70 | 27.15 | 27.34 | 27.00 | 0.77% | 503,900 |
Jul 18, 2024 | 26.69 | 27.97 | 26.69 | 27.13 | 26.79 | 0.63% | 532,786 |
Jul 17, 2024 | 25.95 | 27.20 | 25.95 | 26.96 | 26.63 | 2.31% | 548,750 |
Jul 16, 2024 | 25.55 | 26.52 | 25.50 | 26.35 | 26.02 | 4.73% | 372,388 |
Jul 15, 2024 | 24.54 | 25.43 | 24.54 | 25.16 | 24.85 | 3.88% | 280,618 |
Jul 12, 2024 | 24.49 | 24.52 | 24.18 | 24.22 | 23.92 | 0.37% | 229,718 |
Jul 11, 2024 | 23.50 | 24.23 | 23.37 | 24.13 | 23.83 | 5.05% | 275,924 |
Jul 10, 2024 | 22.39 | 23.01 | 22.39 | 22.97 | 22.68 | 2.87% | 155,644 |
Jul 9, 2024 | 22.14 | 22.42 | 22.12 | 22.33 | 22.05 | 0.54% | 135,301 |
Jul 8, 2024 | 22.28 | 22.38 | 22.13 | 22.21 | 21.93 | 0.63% | 216,717 |
Jul 5, 2024 | 22.43 | 22.56 | 22.03 | 22.07 | 21.80 | -1.91% | 194,856 |
Jul 3, 2024 | 23.01 | 23.01 | 22.50 | 22.50 | 22.22 | -2.22% | 92,413 |
Jul 2, 2024 | 22.67 | 23.09 | 22.67 | 23.01 | 22.72 | 0.97% | 172,246 |