Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
25.04
+0.45 (1.83%)
Jun 6, 2025, 4:00 PM - Market closed
Berkshire Hills Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.04 | 25.16 | 24.73 | 25.04 | 25.04 | 1.83% | 398,470 |
| Jun 5, 2025 | 24.54 | 24.74 | 24.26 | 24.59 | 24.59 | 0.16% | 394,077 |
| Jun 4, 2025 | 24.98 | 25.10 | 24.55 | 24.55 | 24.55 | -1.92% | 241,359 |
| Jun 3, 2025 | 24.49 | 25.17 | 24.41 | 25.03 | 25.03 | 2.33% | 610,079 |
| Jun 2, 2025 | 24.75 | 24.75 | 24.30 | 24.46 | 24.46 | -1.21% | 667,308 |
| May 30, 2025 | 25.03 | 25.05 | 24.76 | 24.76 | 24.76 | -1.32% | 372,882 |
| May 29, 2025 | 25.07 | 25.09 | 24.66 | 25.09 | 25.09 | 0.56% | 365,911 |
| May 28, 2025 | 25.31 | 25.43 | 24.93 | 24.95 | 24.95 | -1.77% | 343,990 |
| May 27, 2025 | 25.11 | 25.43 | 24.85 | 25.40 | 25.40 | 2.30% | 336,580 |
| May 23, 2025 | 24.54 | 24.96 | 24.54 | 24.83 | 24.83 | -1.04% | 355,018 |
| May 22, 2025 | 25.13 | 25.33 | 25.06 | 25.09 | 25.09 | -0.75% | 417,473 |
| May 21, 2025 | 25.99 | 26.11 | 25.26 | 25.28 | 25.28 | -3.77% | 390,942 |
| May 20, 2025 | 26.37 | 26.48 | 26.22 | 26.27 | 26.27 | -0.34% | 294,886 |
| May 19, 2025 | 26.20 | 26.40 | 26.11 | 26.36 | 26.36 | -0.64% | 372,222 |
| May 16, 2025 | 26.25 | 26.86 | 26.25 | 26.53 | 26.53 | -0.93% | 747,889 |
| May 15, 2025 | 26.48 | 26.79 | 26.31 | 26.78 | 26.78 | 0.83% | 388,893 |
| May 14, 2025 | 26.74 | 26.80 | 26.52 | 26.56 | 26.38 | -0.82% | 364,967 |
| May 13, 2025 | 26.67 | 26.93 | 26.56 | 26.78 | 26.60 | 0.87% | 460,214 |
| May 12, 2025 | 26.62 | 27.13 | 26.49 | 26.55 | 26.37 | 3.95% | 921,540 |
| May 9, 2025 | 25.61 | 25.80 | 25.47 | 25.54 | 25.37 | -0.58% | 313,290 |
| May 8, 2025 | 25.62 | 25.88 | 25.40 | 25.69 | 25.52 | 1.58% | 511,145 |
| May 7, 2025 | 25.51 | 25.60 | 25.24 | 25.29 | 25.12 | - | 303,383 |
| May 6, 2025 | 25.34 | 25.54 | 25.21 | 25.29 | 25.12 | -1.44% | 748,254 |
| May 5, 2025 | 25.31 | 25.91 | 25.21 | 25.66 | 25.49 | 0.20% | 325,415 |
| May 2, 2025 | 25.45 | 25.69 | 25.22 | 25.61 | 25.44 | 2.07% | 351,878 |
| May 1, 2025 | 24.81 | 25.27 | 24.60 | 25.09 | 24.92 | 1.05% | 833,687 |
| Apr 30, 2025 | 24.63 | 25.16 | 24.50 | 24.83 | 24.66 | -1.15% | 500,925 |
| Apr 29, 2025 | 24.81 | 25.20 | 24.72 | 25.12 | 24.95 | 0.88% | 381,828 |
| Apr 28, 2025 | 24.65 | 24.96 | 24.60 | 24.90 | 24.73 | 0.89% | 468,898 |
| Apr 25, 2025 | 24.93 | 24.97 | 24.35 | 24.68 | 24.52 | -1.59% | 537,439 |
| Apr 24, 2025 | 24.29 | 25.13 | 23.89 | 25.08 | 24.91 | 3.21% | 764,138 |
| Apr 23, 2025 | 24.59 | 25.06 | 24.14 | 24.30 | 24.14 | 1.50% | 622,637 |
| Apr 22, 2025 | 23.52 | 24.02 | 23.43 | 23.94 | 23.78 | 2.53% | 515,339 |
| Apr 21, 2025 | 23.35 | 23.44 | 23.15 | 23.35 | 23.19 | -1.18% | 367,641 |
| Apr 17, 2025 | 23.46 | 23.79 | 23.46 | 23.63 | 23.47 | 0.68% | 364,521 |
| Apr 16, 2025 | 23.57 | 23.75 | 23.23 | 23.47 | 23.31 | -0.38% | 497,537 |
| Apr 15, 2025 | 23.28 | 23.79 | 23.23 | 23.56 | 23.40 | 1.77% | 398,685 |
| Apr 14, 2025 | 23.14 | 23.22 | 22.58 | 23.15 | 23.00 | 1.09% | 652,185 |
| Apr 11, 2025 | 22.77 | 23.05 | 22.41 | 22.90 | 22.75 | -0.35% | 617,101 |
| Apr 10, 2025 | 23.86 | 23.86 | 22.27 | 22.98 | 22.83 | -5.32% | 756,436 |
| Apr 9, 2025 | 22.77 | 24.67 | 22.48 | 24.27 | 24.11 | 5.02% | 820,527 |
| Apr 8, 2025 | 24.29 | 24.39 | 22.76 | 23.11 | 22.96 | -2.03% | 794,228 |
| Apr 7, 2025 | 22.83 | 24.64 | 22.66 | 23.59 | 23.43 | 0.21% | 1,115,192 |
| Apr 4, 2025 | 23.24 | 23.61 | 22.72 | 23.54 | 23.38 | -2.93% | 989,834 |
| Apr 3, 2025 | 25.03 | 25.19 | 24.25 | 24.25 | 24.09 | -7.48% | 817,278 |
| Apr 2, 2025 | 25.75 | 26.29 | 25.75 | 26.21 | 26.04 | 0.46% | 304,770 |
| Apr 1, 2025 | 25.83 | 26.19 | 25.61 | 26.09 | 25.92 | - | 483,702 |
| Mar 31, 2025 | 25.80 | 26.19 | 25.71 | 26.09 | 25.92 | -0.23% | 430,483 |
| Mar 28, 2025 | 26.50 | 26.64 | 25.98 | 26.15 | 25.98 | -1.77% | 292,356 |
| Mar 27, 2025 | 26.71 | 26.93 | 26.50 | 26.62 | 26.44 | -0.37% | 292,379 |