Skip to main content
Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
26.15
-0.47 (-1.77%)
At close: Mar 28, 2025, 4:00 PM
27.94
+1.79 (6.85%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Berkshire Hills Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.5026.6425.9826.1526.15-1.77%292,356
Mar 27, 202526.7126.9326.5026.6226.62-0.37%292,379
Mar 26, 202526.7827.1126.5826.7226.720.23%276,382
Mar 25, 202526.9227.0526.6526.6626.66-0.97%370,085
Mar 24, 202526.5227.0326.3126.9226.923.06%486,417
Mar 21, 202526.2026.3925.8626.1226.12-0.50%1,801,773
Mar 20, 202526.1126.6426.1126.2526.25-0.30%401,507
Mar 19, 202526.4426.6626.0726.3326.330.04%456,245
Mar 18, 202526.0226.4425.8526.3226.320.65%653,300
Mar 17, 202526.3026.5026.0726.1526.15-0.49%488,419
Mar 14, 202525.9426.4025.8126.2826.282.06%743,629
Mar 13, 202526.1526.2825.7425.7525.75-1.15%451,768
Mar 12, 202526.1426.1925.6826.0526.050.66%647,116
Mar 11, 202525.8326.3325.6725.8825.880.47%969,626
Mar 10, 202525.9926.3025.6825.7625.76-2.72%941,699
Mar 7, 202526.5926.6826.0726.4826.48-0.71%797,693
Mar 6, 202526.8726.8826.4326.6726.67-1.48%513,980
Mar 5, 202527.0427.4226.6127.0727.070.37%589,007
Mar 4, 202527.8027.8426.9126.9726.97-4.06%822,237
Mar 3, 202528.6128.7427.8028.1128.11-1.33%413,078
Feb 28, 202528.2228.6028.1028.4928.491.32%433,087
Feb 27, 202528.1128.2927.9128.1228.12-0.42%639,951
Feb 26, 202528.2928.5627.8828.2428.24-0.11%426,759
Feb 25, 202528.0628.4128.0128.2728.271.33%405,037
Feb 24, 202528.2928.2927.8227.9027.90-0.57%373,456
Feb 21, 202528.8828.8828.0328.0628.06-1.92%314,407
Feb 20, 202528.9029.0528.2128.6128.61-2.05%553,562
Feb 19, 202529.2229.3429.0329.2129.03-0.88%391,730
Feb 18, 202529.2129.4729.0629.4729.290.31%372,219
Feb 14, 202529.6429.8829.2429.3829.20-0.68%174,333
Feb 13, 202529.7129.7129.1929.5829.400.24%398,568
Feb 12, 202529.7229.7829.3929.5129.33-2.22%344,212
Feb 11, 202529.5330.1829.5030.1829.991.79%431,157
Feb 10, 202530.1130.1129.6029.6529.47-1.33%188,468
Feb 7, 202530.4630.4629.5630.0529.86-1.41%300,097
Feb 6, 202530.1430.5029.9130.4830.291.36%272,873
Feb 5, 202530.0030.0729.5530.0729.880.57%350,046
Feb 4, 202528.9029.9528.8329.9029.713.32%395,609
Feb 3, 202528.7929.1328.3228.9428.76-1.60%410,864
Jan 31, 202529.1329.6929.0129.4129.230.96%599,093
Jan 30, 202528.9029.7228.1229.1328.951.96%432,872
Jan 29, 202528.5829.0128.1428.5728.39-0.90%621,593
Jan 28, 202528.5028.9028.3928.8328.650.63%611,607
Jan 27, 202528.6129.0528.4528.6528.471.17%307,993
Jan 24, 202528.0628.5228.0128.3228.140.39%485,542
Jan 23, 202528.2728.5028.0528.2128.030.04%260,806
Jan 22, 202528.5528.7328.1628.2028.02-1.81%369,920
Jan 21, 202528.7429.0128.5528.7228.540.77%344,665
Jan 17, 202528.7428.9128.2628.5028.32-236,847
Jan 16, 202528.3828.6327.9828.5028.32-0.25%809,596