Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
26.55
+1.01 (3.95%)
May 12, 2025, 4:00 PM - Market closed
Berkshire Hills Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.62 | 27.13 | 26.49 | 26.55 | 26.55 | 3.95% | 921,540 |
| May 9, 2025 | 25.61 | 25.80 | 25.47 | 25.54 | 25.54 | -0.58% | 313,290 |
| May 8, 2025 | 25.62 | 25.88 | 25.40 | 25.69 | 25.69 | 1.58% | 511,145 |
| May 7, 2025 | 25.51 | 25.60 | 25.24 | 25.29 | 25.29 | - | 303,383 |
| May 6, 2025 | 25.34 | 25.54 | 25.21 | 25.29 | 25.29 | -1.44% | 748,254 |
| May 5, 2025 | 25.31 | 25.91 | 25.21 | 25.66 | 25.66 | 0.20% | 325,415 |
| May 2, 2025 | 25.45 | 25.69 | 25.22 | 25.61 | 25.61 | 2.07% | 351,878 |
| May 1, 2025 | 24.81 | 25.27 | 24.60 | 25.09 | 25.09 | 1.05% | 833,687 |
| Apr 30, 2025 | 24.63 | 25.16 | 24.50 | 24.83 | 24.83 | -1.15% | 500,925 |
| Apr 29, 2025 | 24.81 | 25.20 | 24.72 | 25.12 | 25.12 | 0.88% | 381,828 |
| Apr 28, 2025 | 24.65 | 24.96 | 24.60 | 24.90 | 24.90 | 0.89% | 468,898 |
| Apr 25, 2025 | 24.93 | 24.97 | 24.35 | 24.68 | 24.68 | -1.59% | 537,439 |
| Apr 24, 2025 | 24.29 | 25.13 | 23.89 | 25.08 | 25.08 | 3.21% | 764,138 |
| Apr 23, 2025 | 24.59 | 25.06 | 24.14 | 24.30 | 24.30 | 1.50% | 622,637 |
| Apr 22, 2025 | 23.52 | 24.02 | 23.43 | 23.94 | 23.94 | 2.53% | 515,339 |
| Apr 21, 2025 | 23.35 | 23.44 | 23.15 | 23.35 | 23.35 | -1.18% | 367,641 |
| Apr 17, 2025 | 23.46 | 23.79 | 23.46 | 23.63 | 23.63 | 0.68% | 364,521 |
| Apr 16, 2025 | 23.57 | 23.75 | 23.23 | 23.47 | 23.47 | -0.38% | 497,537 |
| Apr 15, 2025 | 23.28 | 23.79 | 23.23 | 23.56 | 23.56 | 1.77% | 398,685 |
| Apr 14, 2025 | 23.14 | 23.22 | 22.58 | 23.15 | 23.15 | 1.09% | 652,185 |
| Apr 11, 2025 | 22.77 | 23.05 | 22.41 | 22.90 | 22.90 | -0.35% | 617,101 |
| Apr 10, 2025 | 23.86 | 23.86 | 22.27 | 22.98 | 22.98 | -5.32% | 756,436 |
| Apr 9, 2025 | 22.77 | 24.67 | 22.48 | 24.27 | 24.27 | 5.02% | 820,527 |
| Apr 8, 2025 | 24.29 | 24.39 | 22.76 | 23.11 | 23.11 | -2.03% | 794,228 |
| Apr 7, 2025 | 22.83 | 24.64 | 22.66 | 23.59 | 23.59 | 0.21% | 1,115,192 |
| Apr 4, 2025 | 23.24 | 23.61 | 22.72 | 23.54 | 23.54 | -2.93% | 989,834 |
| Apr 3, 2025 | 25.03 | 25.19 | 24.25 | 24.25 | 24.25 | -7.48% | 817,278 |
| Apr 2, 2025 | 25.75 | 26.29 | 25.75 | 26.21 | 26.21 | 0.46% | 304,770 |
| Apr 1, 2025 | 25.83 | 26.19 | 25.61 | 26.09 | 26.09 | - | 483,702 |
| Mar 31, 2025 | 25.80 | 26.19 | 25.71 | 26.09 | 26.09 | -0.23% | 430,483 |
| Mar 28, 2025 | 26.50 | 26.64 | 25.98 | 26.15 | 26.15 | -1.77% | 292,356 |
| Mar 27, 2025 | 26.71 | 26.93 | 26.50 | 26.62 | 26.62 | -0.37% | 292,379 |
| Mar 26, 2025 | 26.78 | 27.11 | 26.58 | 26.72 | 26.72 | 0.23% | 276,382 |
| Mar 25, 2025 | 26.92 | 27.05 | 26.65 | 26.66 | 26.66 | -0.97% | 370,085 |
| Mar 24, 2025 | 26.52 | 27.03 | 26.31 | 26.92 | 26.92 | 3.06% | 486,417 |
| Mar 21, 2025 | 26.20 | 26.39 | 25.86 | 26.12 | 26.12 | -0.50% | 1,801,773 |
| Mar 20, 2025 | 26.11 | 26.64 | 26.11 | 26.25 | 26.25 | -0.30% | 401,507 |
| Mar 19, 2025 | 26.44 | 26.66 | 26.07 | 26.33 | 26.33 | 0.04% | 456,245 |
| Mar 18, 2025 | 26.02 | 26.44 | 25.85 | 26.32 | 26.32 | 0.65% | 653,300 |
| Mar 17, 2025 | 26.30 | 26.50 | 26.07 | 26.15 | 26.15 | -0.49% | 488,419 |
| Mar 14, 2025 | 25.94 | 26.40 | 25.81 | 26.28 | 26.28 | 2.06% | 743,629 |
| Mar 13, 2025 | 26.15 | 26.28 | 25.74 | 25.75 | 25.75 | -1.15% | 451,768 |
| Mar 12, 2025 | 26.14 | 26.19 | 25.68 | 26.05 | 26.05 | 0.66% | 647,116 |
| Mar 11, 2025 | 25.83 | 26.33 | 25.67 | 25.88 | 25.88 | 0.47% | 969,626 |
| Mar 10, 2025 | 25.99 | 26.30 | 25.68 | 25.76 | 25.76 | -2.72% | 941,699 |
| Mar 7, 2025 | 26.59 | 26.68 | 26.07 | 26.48 | 26.48 | -0.71% | 797,693 |
| Mar 6, 2025 | 26.87 | 26.88 | 26.43 | 26.67 | 26.67 | -1.48% | 513,980 |
| Mar 5, 2025 | 27.04 | 27.42 | 26.61 | 27.07 | 27.07 | 0.37% | 589,007 |
| Mar 4, 2025 | 27.80 | 27.84 | 26.91 | 26.97 | 26.97 | -4.06% | 822,237 |
| Mar 3, 2025 | 28.61 | 28.74 | 27.80 | 28.11 | 28.11 | -1.33% | 413,078 |