Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
26.42
-0.03 (-0.11%)
Jul 18, 2025, 4:00 PM - Market closed
Berkshire Hills Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.58 | 26.66 | 26.26 | 26.42 | 26.42 | -0.11% | 377,599 |
| Jul 17, 2025 | 26.02 | 26.48 | 25.91 | 26.45 | 26.45 | 1.19% | 420,623 |
| Jul 16, 2025 | 25.98 | 26.19 | 25.59 | 26.14 | 26.14 | 1.24% | 584,586 |
| Jul 15, 2025 | 26.64 | 26.69 | 25.82 | 25.82 | 25.82 | -3.37% | 615,078 |
| Jul 14, 2025 | 26.12 | 26.74 | 26.12 | 26.72 | 26.72 | 1.95% | 383,403 |
| Jul 11, 2025 | 26.32 | 26.38 | 26.11 | 26.21 | 26.21 | -1.35% | 399,212 |
| Jul 10, 2025 | 26.59 | 26.96 | 26.50 | 26.57 | 26.57 | -0.11% | 472,452 |
| Jul 9, 2025 | 26.74 | 26.90 | 26.39 | 26.60 | 26.60 | 0.23% | 676,852 |
| Jul 8, 2025 | 26.37 | 26.93 | 26.29 | 26.54 | 26.54 | 0.95% | 402,185 |
| Jul 7, 2025 | 26.90 | 27.11 | 26.28 | 26.29 | 26.29 | -2.77% | 406,846 |
| Jul 3, 2025 | 26.75 | 27.10 | 26.63 | 27.04 | 27.04 | 2.04% | 423,159 |
| Jul 2, 2025 | 26.22 | 26.61 | 25.99 | 26.50 | 26.50 | 1.73% | 431,631 |
| Jul 1, 2025 | 24.92 | 26.23 | 24.82 | 26.05 | 26.05 | 4.03% | 468,444 |
| Jun 30, 2025 | 25.31 | 25.40 | 24.99 | 25.04 | 25.04 | -0.12% | 445,269 |
| Jun 27, 2025 | 25.18 | 25.38 | 24.96 | 25.07 | 25.07 | -0.44% | 955,466 |
| Jun 26, 2025 | 24.81 | 25.22 | 24.74 | 25.18 | 25.18 | 2.19% | 411,431 |
| Jun 25, 2025 | 24.82 | 24.88 | 24.46 | 24.64 | 24.64 | -0.88% | 366,706 |
| Jun 24, 2025 | 24.83 | 25.25 | 24.82 | 24.86 | 24.86 | 0.97% | 395,494 |
| Jun 23, 2025 | 23.77 | 24.63 | 23.63 | 24.62 | 24.62 | 3.36% | 447,388 |
| Jun 20, 2025 | 24.03 | 24.13 | 23.73 | 23.82 | 23.82 | -0.29% | 998,952 |
| Jun 18, 2025 | 23.75 | 24.08 | 23.75 | 23.89 | 23.89 | 0.17% | 863,246 |
| Jun 17, 2025 | 24.10 | 24.35 | 23.80 | 23.85 | 23.85 | -1.65% | 579,358 |
| Jun 16, 2025 | 24.81 | 24.81 | 24.24 | 24.25 | 24.25 | -1.06% | 553,193 |
| Jun 13, 2025 | 24.98 | 25.02 | 24.45 | 24.51 | 24.51 | -3.12% | 357,606 |
| Jun 12, 2025 | 25.11 | 25.35 | 24.88 | 25.30 | 25.30 | -0.04% | 335,176 |
| Jun 11, 2025 | 25.60 | 25.66 | 25.21 | 25.31 | 25.31 | -0.47% | 334,952 |
| Jun 10, 2025 | 25.23 | 25.57 | 25.14 | 25.43 | 25.43 | 0.95% | 290,087 |
| Jun 9, 2025 | 25.14 | 25.48 | 25.03 | 25.19 | 25.19 | 0.60% | 364,327 |
| 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 |