Home

Berkshire Hills Bancorp, Inc. Common Stock (BHLB)

26.13
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 8:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/29/202526.300.0026.3026.13026.13
8/28/202526.6726.7826.2326.30726,78026.30
8/27/202526.4426.7126.3426.51712,48026.51
8/26/202526.4326.8126.3026.59453,02126.59
8/25/202526.5026.6126.3726.39198,11026.39
8/22/202525.6026.7425.5526.63696,20226.63
8/21/202525.2825.4525.2025.41274,71825.41
8/20/202525.4025.5025.2725.40251,93325.40
8/19/202525.2525.6125.2025.34441,41325.34
8/18/202525.3625.3624.9325.19353,67925.19
8/15/202525.7625.7625.1225.26422,50625.26
8/14/202525.6625.8025.4625.65348,86925.65
8/13/202525.6226.1725.5026.12387,74525.94
8/12/202524.7725.5024.6925.48438,25925.30
8/11/202524.3424.4824.2124.41379,20224.24
8/08/202524.2224.3623.8824.35347,81024.18
8/07/202524.4324.4323.8824.04272,67623.87
8/06/202524.7024.7024.1924.23320,05124.06
8/05/202524.6724.7324.1724.73584,40024.56
8/04/202524.3424.6324.1624.54572,16924.37
8/01/202524.4024.5123.9024.34524,05524.17
7/31/202524.8525.0024.4324.64429,19324.47
7/30/202525.3925.6524.9325.04309,34524.87
7/29/202525.9325.9325.3225.41275,74725.23
7/28/202525.7025.8125.4525.76434,89325.58
7/25/202525.8226.0825.5925.67425,76425.49
7/24/202526.6526.6525.6325.75782,47825.57
7/23/202526.4826.4825.9726.23461,08826.05
7/22/202526.2926.6626.2226.43432,72426.25
7/21/202526.5626.6526.1826.19289,75626.01
7/18/202526.5826.6626.2626.42377,66926.24
7/17/202526.0226.4825.9126.45420,62326.27
7/16/202525.9826.1825.5926.14584,58625.96
7/15/202526.6426.6925.8225.82615,07625.64
7/14/202526.1226.7426.1226.72383,37226.54
7/11/202526.3226.3826.1126.21399,21226.03
7/10/202526.5926.9626.5026.57472,45226.39
7/09/202526.7426.9026.3926.60676,85226.42
7/08/202526.3726.9326.2926.54402,18526.36
7/07/202526.9027.1126.2826.29406,84626.11
7/03/202526.7527.0926.6327.04423,15926.85
7/02/202526.2226.6125.9926.50431,63126.32
7/01/202524.9226.2324.8226.05468,44425.87
6/30/202525.3125.3924.9825.04445,26924.87
6/27/202525.1825.3824.9625.07955,46624.90
6/26/202524.8125.2224.7425.18411,43125.01
6/25/202524.8224.8824.4624.64366,70624.47
6/24/202524.8325.2524.8224.86395,49424.69
6/23/202523.7724.6323.6324.62447,38824.45
6/20/202524.0324.1323.7323.82998,95223.66
6/18/202523.7524.0823.7523.89863,24623.73
6/17/202524.1024.3523.8023.85579,35823.69
6/16/202524.8124.8124.2424.25553,19324.08
6/13/202524.9825.0224.4524.51357,60624.34
6/12/202525.1125.3524.8825.30335,17625.13
6/11/202525.6025.6625.2025.31334,95225.14
6/10/202525.2325.5725.1425.43290,08725.25
6/09/202525.1425.4825.0325.19364,32425.02
6/06/202525.0425.1624.7325.04398,47024.87
6/05/202524.5424.7424.2624.59394,07724.42
6/04/202524.9825.1024.5524.55241,35924.38
6/03/202524.4925.1724.4125.03610,07924.86