U.S. Markets close in 5 hrs 8 mins

Berkshire Hills Bancorp, Inc. (BHLB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.25+0.24 (+1.00%)
As of 10:51AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202124.2124.3624.0524.2524.2583,526
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202125.2025.3824.8825.2525.2531,190,000
Sep 02, 202125.3625.5925.2225.2225.2227,540,000
Sep 01, 202125.5525.5524.8625.3025.3022,190,000
Aug 31, 202125.4125.8925.3325.6325.6329,710,000
Aug 30, 202125.7025.7024.9124.9124.9125,550,000
Aug 27, 202125.0025.6224.9625.5225.5234,180,000
Aug 26, 202125.5125.6024.7124.8624.8633,410,000
Aug 25, 202125.9926.1625.6525.6525.6534,350,000
Aug 25, 20210.12 Dividend
Aug 24, 202126.1326.2825.9226.0525.9315,280,000
Aug 23, 202125.9826.2125.7526.1226.0020,360,000
Aug 20, 202125.1925.7525.0625.7525.6321,140,000
Aug 19, 202125.2825.5924.8925.2125.0926,850,000
Aug 18, 202125.9526.3025.6425.6525.5318,660,000
Aug 17, 202126.2326.4725.7426.0425.9222,910,000
Aug 16, 202126.4326.6225.7726.4726.3532,830,000
Aug 13, 202127.3927.4026.7826.8726.7520,130,000
Aug 12, 202128.3928.4027.4627.5027.3731,880,000
Aug 11, 202127.3628.1126.7628.0927.9633,180,000
Aug 10, 202128.0828.6227.9228.5928.4626,860,000
Aug 09, 202128.4428.7328.1128.2128.0818,390,000
Aug 06, 202128.0328.9728.0228.6228.4924,730,000
Aug 05, 202127.5428.0027.3227.6127.4826,000,000
Aug 04, 202127.4228.0227.3327.4927.3620,340,000
Aug 03, 202127.2328.0326.6727.8927.76288,700
Aug 02, 2021------
Jul 30, 202127.2427.6026.9027.0426.92549,800
Jul 29, 202127.5127.6727.1527.2227.09398,200
Jul 28, 202127.3427.4726.8827.1727.04337,200
Jul 27, 202127.1227.2826.8827.1427.01351,500
Jul 26, 202127.4627.9527.3527.5327.40343,100
Jul 23, 202127.3427.7127.0127.3127.18296,700
Jul 22, 202128.5028.5026.9827.0926.97323,400
Jul 21, 202126.9928.3126.8128.3128.18472,800
Jul 20, 202126.1827.6926.1327.0026.88440,500
Jul 19, 202126.0626.5325.5826.2826.16541,500
Jul 16, 202127.9227.9626.7426.7926.67232,800
Jul 15, 202127.1428.1027.1427.6127.48409,300
Jul 14, 202127.2227.6426.9827.3427.21268,600
Jul 13, 202127.6427.7227.1027.3027.17641,000
Jul 12, 202127.1827.7226.9327.6027.47938,300
Jul 09, 202127.8428.1227.2227.4527.32636,000
Jul 08, 202127.0027.4826.7927.2127.08807,300
Jul 07, 202127.3928.3227.3927.5627.43680,300
Jul 06, 202127.7427.9727.3727.7627.63664,500
Jul 02, 202127.7228.0827.3627.8927.76333,300
Jul 01, 202127.6027.8027.4827.8027.67293,900
Jun 30, 202127.1027.6327.1027.4127.28355,600
Jun 29, 202127.5227.7927.2027.2827.15378,000
Jun 28, 202127.8127.9026.8527.1627.03441,000
Jun 28, 20210.12 Dividend
Jun 25, 202128.4728.7927.8027.8827.63867,800
Jun 24, 202128.3128.3727.9428.3128.06253,600
Jun 23, 202128.1528.5028.0028.0327.78252,600
Jun 22, 202127.8528.1027.5027.9227.67257,700
Jun 21, 202127.2128.4127.2127.9227.67461,200
Jun 18, 202127.0327.4926.6527.0026.76752,300
Jun 17, 202128.8828.8827.4627.5527.31289,400
Jun 16, 202127.7628.7927.3928.6428.39327,000
Jun 15, 202127.3428.0927.3427.9527.70222,500
Jun 14, 202127.9028.2127.2027.3127.07315,900
Jun 11, 202127.6828.0327.6027.8727.62217,900
Jun 10, 202128.3828.4827.4727.5427.30277,600
Jun 09, 202128.3328.4727.9928.0027.75349,400
Jun 08, 202128.2728.8127.9228.6128.36246,400
Jun 07, 202128.1728.8928.0228.5528.30386,900
Jun 04, 202127.9528.1727.6628.1527.90210,900
Jun 03, 202127.9728.2827.7728.0227.77216,600
Jun 02, 202128.2828.2827.8628.0027.75196,100
Jun 01, 202127.8128.4227.7528.1327.88350,000
May 28, 202127.7327.8127.1127.7527.50231,600
May 27, 202126.9427.6526.7727.6227.37401,400
May 26, 202126.2326.5225.9626.4026.17477,900
May 25, 202127.1627.3426.1026.1725.94672,300
May 24, 202127.1727.4726.7827.1426.90512,600
May 21, 202127.2127.6427.0427.2326.99228,400
May 20, 202126.9727.2126.7127.0026.76303,400
May 19, 202126.6027.7526.1826.9526.71973,100
May 18, 202126.4526.8526.1926.6126.37327,000
May 17, 202126.2926.6425.8026.4926.25228,600
May 14, 202126.6526.7525.8026.4326.20227,600
May 13, 202124.9626.6024.8926.5226.28508,800
May 12, 202125.3925.8224.9225.0724.85438,700
May 11, 202124.4725.3124.3925.1024.88315,100
May 10, 202125.0125.4424.6024.6224.40445,700
May 07, 202124.4425.0124.2124.8524.63272,500
May 06, 202124.8324.9124.1424.8824.66334,400
May 05, 202124.1524.5923.5424.5024.28379,900
May 04, 202123.6524.3223.1924.2123.99394,700
May 03, 202122.4023.1122.2322.9522.75418,100
Apr 30, 202122.6123.0922.0422.1921.99616,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...