Skip to main content
Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
28.58
+0.78 (2.81%)
Dec 20, 2024, 4:00 PM EST - Market closed

Berkshire Hills Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.6029.0727.6028.5828.582.81%1,510,878
Dec 19, 202428.5928.7927.5927.8027.80-1.14%692,559
Dec 18, 202429.5630.0027.8128.1228.12-3.47%1,018,678
Dec 17, 202430.2530.5328.6829.1329.13-2.48%1,864,518
Dec 16, 202430.2430.2429.4629.8729.87-1.09%1,940,172
Dec 13, 202430.2330.2829.7930.2030.20-0.20%196,427
Dec 12, 202430.6130.7030.1830.2630.26-1.14%220,221
Dec 11, 202430.7030.9330.2630.6130.610.99%221,000
Dec 10, 202430.5130.9930.1030.3130.31-0.20%224,947
Dec 9, 202430.9530.9730.3330.3730.37-1.24%205,928
Dec 6, 202430.5830.7930.1030.7530.751.15%180,254
Dec 5, 202430.8131.0630.3330.4030.40-0.82%131,370
Dec 4, 202430.4130.7730.1030.6530.651.09%455,587
Dec 3, 202430.7330.8630.2930.3230.32-1.33%177,701
Dec 2, 202430.7531.1130.3830.7330.730.82%239,703
Nov 29, 202431.2331.2330.4830.4830.48-1.36%219,669
Nov 27, 202431.2831.4030.8830.9030.90-0.26%159,789
Nov 26, 202431.2231.3630.9330.9830.98-1.09%455,058
Nov 25, 202431.6432.3631.3131.3231.320.32%287,109
Nov 22, 202430.6231.2730.5131.2231.222.70%190,762
Nov 21, 202430.2330.8530.1430.4030.401.40%168,640
Nov 20, 202430.0530.1029.6629.9829.98-0.43%143,218
Nov 19, 202429.6930.3429.6930.1130.11-0.30%132,371
Nov 18, 202430.4830.6830.2030.2030.20-1.31%201,655
Nov 15, 202430.9330.9730.1130.6030.60-0.33%191,755
Nov 14, 202431.0031.0430.4130.7030.70-0.94%151,214
Nov 13, 202431.5532.0030.9430.9930.81-0.80%225,828
Nov 12, 202431.4531.8031.2031.2431.06-0.86%221,043
Nov 11, 202430.5031.7730.4931.5131.335.00%380,441
Nov 8, 202430.2230.2929.9130.0129.84-0.07%407,894
Nov 7, 202431.0031.0029.9930.0329.86-3.72%439,950
Nov 6, 202429.7431.5829.7131.1931.0113.29%832,860
Nov 5, 202427.1227.6127.0327.5327.371.74%167,376
Nov 4, 202427.0827.2526.6927.0626.90-0.95%216,774
Nov 1, 202427.4127.5827.1827.3227.160.33%228,958
Oct 31, 202427.7027.7227.2227.2327.07-1.38%189,122
Oct 30, 202427.3928.0527.3927.6127.450.51%208,269
Oct 29, 202427.5227.7427.3027.4727.31-1.01%234,638
Oct 28, 202427.2927.9527.1827.7527.592.85%200,871
Oct 25, 202427.6427.6526.9726.9826.82-1.17%250,215
Oct 24, 202427.2627.9026.7027.3027.14-0.69%400,252
Oct 23, 202427.1427.5927.1427.4927.330.55%147,396
Oct 22, 202427.2327.3927.1027.3427.180.26%104,660
Oct 21, 202427.9927.9927.1727.2727.11-2.75%198,006
Oct 18, 202428.2928.3027.9428.0427.88-1.06%210,975
Oct 17, 202428.2828.3828.0028.3428.180.25%196,489
Oct 16, 202428.0928.4827.9928.2728.111.87%318,027
Oct 15, 202427.5128.4227.4327.7527.590.95%303,375
Oct 14, 202427.2627.5826.9527.4927.331.22%153,977
Oct 11, 202426.4727.3626.4727.1627.003.11%269,803
Oct 10, 202426.0126.3525.8226.3426.190.38%149,292
Oct 9, 202425.7526.3725.7126.2426.091.51%158,785
Oct 8, 202426.2426.2525.8525.8525.70-0.84%198,809
Oct 7, 202426.2026.2525.9026.0725.92-0.99%181,564
Oct 4, 202426.3226.5026.1226.3326.181.82%122,120
Oct 3, 202425.6025.9525.4525.8625.710.47%167,335
Oct 2, 202425.9826.4025.6625.7425.59-1.38%153,299
Oct 1, 202426.7526.7526.0026.1025.95-3.08%204,743
Sep 30, 202426.5227.0626.5226.9326.770.75%228,775
Sep 27, 202426.8526.9726.5126.7326.400.30%325,291
Sep 26, 202426.9526.9526.5226.6526.320.41%226,200
Sep 25, 202426.8126.8126.4326.5426.21-0.79%193,294
Sep 24, 202427.2227.3426.7226.7526.42-1.73%176,726
Sep 23, 202427.6527.6927.1727.2226.88-1.02%350,580
Sep 20, 202427.5727.8127.4627.5027.16-1.43%1,448,744
Sep 19, 202428.0428.0627.4227.9027.552.27%318,408
Sep 18, 202427.3128.0426.7727.2826.940.15%295,221
Sep 17, 202427.1427.7426.9527.2426.901.53%320,135
Sep 16, 202426.6526.8926.2326.8326.501.25%470,451
Sep 13, 202426.2026.5426.1726.5026.172.47%545,025
Sep 12, 202426.0226.0425.6525.8625.540.19%222,475
Sep 11, 202425.7525.8425.1325.8125.49-0.85%288,126
Sep 10, 202426.0326.0625.4226.0325.710.39%255,641
Sep 9, 202426.1226.2625.8625.9325.61-0.80%500,534
Sep 6, 202426.6426.7925.8526.1425.82-1.80%453,058
Sep 5, 202426.9126.9326.4626.6226.29-0.45%147,228
Sep 4, 202427.1127.4726.6426.7426.41-1.84%130,060
Sep 3, 202427.2227.5727.0027.2426.90-1.09%235,243
Aug 30, 202427.5527.6727.1627.5427.200.22%214,206
Aug 29, 202427.6427.7127.1627.4827.140.15%245,145
Aug 28, 202427.3027.8127.2027.4427.100.26%267,888
Aug 27, 202427.3027.4727.0327.3727.03-0.76%256,203
Aug 26, 202428.0728.0827.5727.5827.24-0.54%207,958
Aug 23, 202426.7228.3626.7227.7327.394.48%277,668
Aug 22, 202426.2926.6926.2926.5426.210.76%104,909
Aug 21, 202426.4726.4726.1426.3426.010.27%123,105
Aug 20, 202426.5926.6426.2526.2725.94-1.79%117,773
Aug 19, 202426.5526.7926.4526.7526.420.75%207,983
Aug 16, 202425.8026.6325.8026.5526.222.79%203,736
Aug 15, 202425.8726.2525.8125.8325.512.22%216,868
Aug 14, 202425.5725.5724.9925.2724.96-0.35%137,709
Aug 13, 202425.2825.3824.6025.3625.051.77%196,172
Aug 12, 202425.6025.8524.8524.9224.61-1.58%319,371
Aug 9, 202425.4625.5324.9525.3225.01-0.67%310,710
Aug 8, 202425.3925.5325.0125.4925.172.08%255,701
Aug 7, 202425.4025.4924.8524.9724.66-0.36%574,681
Aug 6, 202425.0525.3624.8725.0624.75-0.04%212,669
Aug 5, 202424.7125.3424.1925.0724.76-3.39%322,928
Aug 2, 202425.7626.1425.4925.9525.63-3.10%265,992
Aug 1, 202427.5627.6126.4026.7826.45-2.97%333,358