Skip to main content
Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
28.06
-0.55 (-1.92%)
Feb 21, 2025, 4:00 PM EST - Market closed

Berkshire Hills Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202529.2629.2628.3228.5728.391.24%262,408
Jan 14, 202527.7428.2627.6128.2228.042.73%271,455
Jan 13, 202527.0727.4927.0227.4727.300.77%465,868
Jan 10, 202527.3627.5026.7227.2627.09-2.26%475,833
Jan 8, 202527.6628.0227.5527.8927.720.18%354,560
Jan 7, 202528.0728.3127.4927.8427.67-0.57%330,263
Jan 6, 202528.2228.7527.9828.0027.83-0.78%497,001
Jan 3, 202528.0728.2727.3528.2228.041.00%201,369
Jan 2, 202528.6428.7227.9127.9427.77-1.72%353,391
Dec 31, 202428.3228.5028.0328.4328.250.71%433,537
Dec 30, 202428.1728.4527.8828.2328.05-0.25%243,194
Dec 27, 202428.4128.7127.9428.3028.12-1.26%297,098
Dec 26, 202428.4628.7328.2428.6628.48-294,033
Dec 24, 202428.7528.8228.2628.6628.480.21%241,893
Dec 23, 202428.3428.7528.3128.6028.420.07%346,334
Dec 20, 202427.6029.0727.6028.5828.402.81%1,510,878
Dec 19, 202428.5928.7927.5927.8027.63-1.14%692,559
Dec 18, 202429.5630.0027.8128.1227.94-3.47%1,018,678
Dec 17, 202430.2530.5328.6829.1328.95-2.48%1,864,518
Dec 16, 202430.2430.2429.4629.8729.68-1.09%1,940,172
Dec 13, 202430.2330.2829.7930.2030.01-0.20%196,427
Dec 12, 202430.6130.7030.1830.2630.07-1.14%220,221
Dec 11, 202430.7030.9330.2630.6130.420.99%221,000
Dec 10, 202430.5130.9930.1030.3130.12-0.20%224,947
Dec 9, 202430.9530.9730.3330.3730.18-1.24%205,928
Dec 6, 202430.5830.7930.1030.7530.561.15%180,254
Dec 5, 202430.8131.0630.3330.4030.21-0.82%131,370
Dec 4, 202430.4130.7730.1030.6530.461.09%455,587
Dec 3, 202430.7330.8630.2930.3230.13-1.33%177,701
Dec 2, 202430.7531.1130.3830.7330.540.82%239,703
Nov 29, 202431.2331.2330.4830.4830.29-1.36%219,669
Nov 27, 202431.2831.4030.8830.9030.71-0.26%159,789
Nov 26, 202431.2231.3630.9330.9830.79-1.09%455,058
Nov 25, 202431.6432.3631.3131.3231.120.32%287,109
Nov 22, 202430.6231.2730.5131.2231.032.70%190,762
Nov 21, 202430.2330.8530.1430.4030.211.40%168,640
Nov 20, 202430.0530.1029.6629.9829.79-0.43%143,218
Nov 19, 202429.6930.3429.6930.1129.92-0.30%132,371
Nov 18, 202430.4830.6830.2030.2030.01-1.31%201,655
Nov 15, 202430.9330.9730.1130.6030.41-0.33%191,755
Nov 14, 202431.0031.0430.4130.7030.51-0.94%151,214
Nov 13, 202431.5532.0030.9430.9930.62-0.80%225,828
Nov 12, 202431.4531.8031.2031.2430.86-0.86%221,043
Nov 11, 202430.5031.7730.4931.5131.135.00%380,441
Nov 8, 202430.2230.2929.9130.0129.65-0.07%407,894
Nov 7, 202431.0031.0029.9930.0329.67-3.72%439,950
Nov 6, 202429.7431.5829.7131.1930.8113.29%832,860
Nov 5, 202427.1227.6127.0327.5327.201.74%167,376
Nov 4, 202427.0827.2526.6927.0626.73-0.95%216,774
Nov 1, 202427.4127.5827.1827.3226.990.33%228,958
Oct 31, 202427.7027.7227.2227.2326.90-1.38%189,122
Oct 30, 202427.3928.0527.3927.6127.280.51%208,269
Oct 29, 202427.5227.7427.3027.4727.14-1.01%234,638
Oct 28, 202427.2927.9527.1827.7527.422.85%200,871
Oct 25, 202427.6427.6526.9726.9826.66-1.17%250,215
Oct 24, 202427.2627.9026.7027.3026.97-0.69%400,252
Oct 23, 202427.1427.5927.1427.4927.160.55%147,396
Oct 22, 202427.2327.3927.1027.3427.010.26%104,660
Oct 21, 202427.9927.9927.1727.2726.94-2.75%198,006
Oct 18, 202428.2928.3027.9428.0427.70-1.06%210,975
Oct 17, 202428.2828.3828.0028.3428.000.25%196,489
Oct 16, 202428.0928.4827.9928.2727.931.87%318,027
Oct 15, 202427.5128.4227.4327.7527.420.95%303,375
Oct 14, 202427.2627.5826.9527.4927.161.22%153,977
Oct 11, 202426.4727.3626.4727.1626.833.11%269,803
Oct 10, 202426.0126.3525.8226.3426.020.38%149,292
Oct 9, 202425.7526.3725.7126.2425.921.51%158,785
Oct 8, 202426.2426.2525.8525.8525.54-0.84%198,809
Oct 7, 202426.2026.2525.9026.0725.76-0.99%181,564
Oct 4, 202426.3226.5026.1226.3326.011.82%122,120
Oct 3, 202425.6025.9525.4525.8625.550.47%167,335
Oct 2, 202425.9826.4025.6625.7425.43-1.38%153,299
Oct 1, 202426.7526.7526.0026.1025.79-3.08%204,743
Sep 30, 202426.5227.0626.5226.9326.610.75%228,775
Sep 27, 202426.8526.9726.5126.7326.230.30%325,291