Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 3:41AM ET - U.S. Markets open in 5 hours and 49 minutes. Dow  1.52% Nasdaq  0.00%

Berkshire Hills Bancorp Inc. (BHLB)

On Feb 9: 17.14   0.00 (0.00%)

MORE ON BHLB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 16.74 17.33 16.48 17.14 47,600 17.14 8-Feb-10 16.94 16.99 16.55 16.55 44,500 16.55 5-Feb-10 16.56 17.19 16.54 17.03 44,800 17.03 4-Feb-10 16.62 16.78 16.45 16.48 52,100 16.48 3-Feb-10 16.88 17.09 16.63 16.69 58,500 16.69 2-Feb-10 16.75 17.50 16.60 16.70 311,100 16.70 1-Feb-10 16.66 16.94 16.52 16.79 78,300 16.79 29-Jan-10 17.47 17.47 16.20 16.55 606,100 16.55 28-Jan-10 18.72 18.83 18.15 18.25 31,000 18.25 27-Jan-10 18.25 18.70 18.23 18.63 28,800 18.63 26-Jan-10 18.25 18.42 18.18 18.25 19,300 18.25 25-Jan-10 18.30 18.78 18.15 18.28 20,100 18.28 22-Jan-10 18.50 18.65 18.10 18.16 23,600 18.16 21-Jan-10 18.86 18.90 18.45 18.50 82,300 18.50 20-Jan-10 18.76 19.05 18.48 18.79 129,900 18.79 19-Jan-10 18.50 19.07 18.50 18.85 92,100 18.85 15-Jan-10 18.76 18.76 18.45 18.50 51,600 18.50 14-Jan-10 18.52 18.68 18.50 18.65 68,300 18.65 13-Jan-10 18.63 18.84 18.51 18.52 34,300 18.52 12-Jan-10 18.60 18.90 18.51 18.51 33,400 18.51 11-Jan-10 19.22 19.51 18.56 18.71 64,000 18.71 8-Jan-10 18.97 19.61 18.83 19.18 27,400 19.18 7-Jan-10 18.75 19.19 18.65 18.98 118,600 18.98 6-Jan-10 19.47 19.61 18.77 18.77 112,100 18.77 5-Jan-10 20.39 20.47 19.03 19.42 132,300 19.42 4-Jan-10 20.86 20.99 19.97 20.48 22,700 20.48 31-Dec-09 20.40 21.28 20.40 20.68 42,900 20.68 30-Dec-09 20.05 20.44 20.05 20.44 30,700 20.44 29-Dec-09 19.36 20.17 19.24 20.05 33,200 20.05 28-Dec-09 19.13 19.29 19.04 19.28 10,500 19.28 24-Dec-09 19.26 19.26 19.04 19.10 3,600 19.10 23-Dec-09 19.18 19.46 19.14 19.25 17,900 19.25 22-Dec-09 19.28 19.29 19.00 19.13 28,600 19.13 21-Dec-09 19.55 19.70 19.06 19.31 33,600 19.31 18-Dec-09 19.67 19.67 19.16 19.67 87,500 19.67 17-Dec-09 19.21 19.66 19.00 19.39 21,900 19.39 16-Dec-09 19.33 19.36 18.90 19.31 31,500 19.31 15-Dec-09 19.73 19.84 19.10 19.12 26,100 19.12 14-Dec-09 19.46 19.85 19.41 19.84 22,600 19.84 11-Dec-09 19.73 19.85 19.30 19.47 20,000 19.47 10-Dec-09 19.95 20.45 19.50 19.57 23,900 19.57 9-Dec-09 20.11 20.11 19.55 19.91 16,200 19.91 8-Dec-09 20.24 20.24 19.66 19.82 13,900 19.82 7-Dec-09 19.88 20.46 19.80 20.14 28,500 20.14 4-Dec-09 19.58 19.99 18.95 19.82 37,700 19.82 3-Dec-09 19.52 19.52 19.00 19.19 59,700 19.19 2-Dec-09 19.29 19.48 19.02 19.42 24,500 19.42 1-Dec-09 19.08 19.42 19.08 19.33 43,500 19.33 30-Nov-09 18.50 19.13 18.05 18.86 45,100 18.86 27-Nov-09 18.70 18.95 18.50 18.50 17,100 18.50 25-Nov-09 19.01 19.56 19.00 19.26 28,500 19.26 24-Nov-09 19.50 19.56 18.31 19.02 25,100 19.02 23-Nov-09 19.14 19.96 19.14 19.54 24,400 19.54 20-Nov-09 18.39 18.85 18.20 18.84 29,900 18.84 19-Nov-09 19.04 19.05 18.41 18.51 23,800 18.51 18-Nov-09 19.32 19.32 19.08 19.13 15,200 19.13 17-Nov-09 19.29 19.36 19.10 19.26 14,300 19.26 16-Nov-09 19.05 19.50 18.75 19.32 33,100 19.32 13-Nov-09 18.95 18.95 18.66 18.84 12,900 18.84 12-Nov-09 18.97 19.30 18.75 18.88 49,200 18.88 11-Nov-09 18.49 18.95 18.25 18.91 31,300 18.91 10-Nov-09 19.04 19.04 18.06 18.33 38,000 18.33 9-Nov-09 19.60 19.82 18.93 19.17 54,100 19.17 9-Nov-09 $ 0.16 Dividend 6-Nov-09 19.33 19.56 19.32 19.54 14,600 19.38 5-Nov-09 19.59 19.66 19.40 19.49 246,100 19.33 4-Nov-09 19.50 19.51 19.19 19.48 72,500 19.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions