Home

Berkshire Hills Bancorp, Inc. Common Stock (BHLB)

25.04
+0.45 (1.83%)
NYSE · Last Trade: Jun 6th, 4:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Berkshire Hills Bancorp, Inc. Common Stock (BHLB)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202524.5424.7424.2624.59394,07724.59
6/04/202524.9825.1024.5524.55241,35924.55
6/03/202524.4925.1724.4125.03610,07925.03
6/02/202524.7524.7524.3024.46667,30824.46
5/30/202525.0325.0524.7624.76372,88224.76
5/29/202525.0725.0924.6625.09365,91125.09
5/28/202525.3125.4324.9324.95343,04024.95
5/27/202525.1125.4324.8525.40336,58025.40
5/23/202524.5424.9624.5424.83355,01824.83
5/22/202525.1325.3325.0625.09417,47325.09
5/21/202525.9926.1125.2625.28390,94225.28
5/20/202526.3726.4826.2226.27294,88626.27
5/19/202526.2026.4026.1126.36372,22226.36
5/16/202526.2526.8626.2526.53747,88926.53
5/15/202526.4826.7926.3026.78388,89326.78
5/14/202526.7426.8026.5226.56364,96726.38
5/13/202526.6726.9326.5526.78460,21426.60
5/12/202526.6227.1326.4926.55921,54026.37
5/09/202525.6125.8025.4725.54313,29025.37
5/08/202525.6225.8825.4025.69511,14525.52
5/07/202525.5125.6025.2425.29303,38325.12
5/06/202525.3425.5425.2125.29748,25425.12
5/05/202525.3125.9125.2125.66325,41525.49
5/02/202525.4525.6925.2225.61351,87825.44
5/01/202524.8125.2724.6025.09833,68724.92
4/30/202524.6325.1624.5024.83500,92524.66
4/29/202524.8125.2024.7225.12381,82824.95
4/28/202524.6524.9524.6024.90468,89824.73
4/25/202524.9324.9724.3524.68537,43924.51
4/24/202524.2925.1323.8925.08764,13824.91
4/23/202524.5925.0624.1424.30622,63624.14
4/22/202523.5224.0223.4323.94515,33923.78
4/21/202523.3523.4423.1523.35367,08423.19
4/17/202523.4623.7923.4623.63364,52123.47
4/16/202523.5723.7523.2323.47497,53723.31
4/15/202523.2823.7923.2323.56398,68523.40
4/14/202523.1423.2122.5823.15652,18522.99
4/11/202522.7723.0522.4122.90617,10122.74
4/10/202523.8623.8622.2722.98756,43622.82
4/09/202522.7724.6722.4824.27820,52324.11
4/08/202524.2924.3922.7623.11794,22822.95
4/07/202522.8324.3122.6623.591,115,19223.43
4/04/202523.2423.3522.7123.54989,83423.38
4/03/202525.0325.1924.2524.25817,27824.09
4/02/202525.7526.2925.7526.21304,77026.03
4/01/202525.8326.1925.6126.09483,70225.91
3/31/202525.8026.1925.7126.09430,48325.91
3/28/202526.5026.6425.9826.15292,35625.97
3/27/202526.7126.9326.5026.62292,37926.44
3/26/202526.7827.1126.5826.72276,38226.54
3/25/202526.9227.0526.6526.66370,08526.48
3/24/202526.5227.0326.3126.92486,30726.74
3/21/202526.2026.3925.8626.121,802,43125.94
3/20/202526.1126.6426.1126.25401,50726.07
3/19/202526.4426.6626.0726.33456,24526.15
3/18/202526.0226.4425.8526.32653,30026.14
3/17/202526.3026.5026.0726.15488,41925.97
3/14/202525.9426.4025.8126.28743,62926.10
3/13/202526.1526.2825.7425.75451,76825.58
3/12/202526.1426.1925.6826.05647,11625.87
3/11/202525.8326.3325.6725.88969,62625.70
3/10/202525.9926.3025.6825.76945,28725.59
3/07/202526.5926.6826.0726.48797,69326.30
3/06/202526.8726.8826.4326.67513,98026.49