Canada markets closed

Berkshire Hills Bancorp, Inc. (BHLB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.71+0.73 (+3.48%)
At close: 04:00PM EDT
22.13 +0.42 (+1.93%)
After hours: 05:30PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.7821.7320.5021.7121.71326,100
Apr 18, 202420.5021.1920.5020.9820.98264,700
Apr 17, 202420.7420.8320.5120.5320.53202,000
Apr 16, 202420.6420.7320.5120.5120.51182,100
Apr 15, 202421.0421.2820.6620.8820.88196,100
Apr 12, 202420.6921.0320.6220.9120.91158,500
Apr 11, 202420.9420.9820.6620.9120.91195,200
Apr 10, 202421.6521.6520.7020.8620.86227,600
Apr 09, 202422.3422.4721.8222.2622.26143,200
Apr 08, 202422.1122.3422.0322.2222.22299,700
Apr 05, 202421.9422.1221.8322.0122.01450,200
Apr 04, 202422.1022.3922.0022.0122.01173,400
Apr 03, 202421.9522.1021.7721.8121.81245,200
Apr 02, 202422.1522.3021.7922.0822.08202,900
Apr 01, 202422.9222.9222.2322.2522.25230,900
Mar 28, 202422.7723.0722.6522.9222.92194,400
Mar 27, 202422.1922.8322.1922.7922.79291,300
Mar 26, 202422.3222.3221.8421.9921.99153,300
Mar 25, 202422.1922.4122.0822.1722.17107,000
Mar 22, 202422.4722.4722.0922.1522.15152,900
Mar 21, 202422.2322.6122.2322.4422.44227,000
Mar 20, 202421.3922.4621.3422.1222.12173,700
Mar 20, 20240.18 Dividend
Mar 19, 202421.4021.7821.4021.5921.41192,700
Mar 18, 202421.9321.9621.4821.4921.31201,000
Mar 15, 202421.3722.0521.3721.9421.76545,400
Mar 14, 202422.0622.1321.3021.4621.28195,600
Mar 13, 202422.0322.3622.0322.1721.99262,200
Mar 12, 202422.1822.2721.9322.0421.86295,400
Mar 11, 202422.5022.5822.3822.4022.21160,900
Mar 08, 202422.6622.7422.4422.5022.31331,800
Mar 07, 202422.2222.4922.1022.3122.12210,400
Mar 06, 202421.4122.2821.0921.9321.75229,000
Mar 05, 202420.9621.5620.9621.4321.25267,000
Mar 04, 202421.5421.7520.8520.9220.75303,800
Mar 01, 202421.3521.6321.1121.4921.31239,200
Feb 29, 202421.7522.1021.4421.4921.31491,500
Feb 28, 202421.5721.8321.4421.4421.26279,900
Feb 27, 202422.2022.3821.7921.8021.62283,700
Feb 26, 202421.9822.2221.8322.0821.90237,600
Feb 23, 202422.0522.3321.8322.0421.86293,400
Feb 22, 202422.2622.4621.9022.0221.84209,500
Feb 21, 202422.3922.5422.2222.3922.20302,600
Feb 20, 202422.0522.5522.0522.5022.31370,600
Feb 16, 202422.4622.6922.3122.3722.18256,500
Feb 15, 202422.2122.9922.0822.7322.54244,200
Feb 14, 202422.1422.3121.7822.0421.86181,900
Feb 13, 202422.2222.3221.5221.8821.70286,500
Feb 12, 202422.7423.4422.7423.0622.87221,200
Feb 09, 202422.6622.9122.2622.7422.55177,700
Feb 08, 202422.1322.6722.0922.6422.45223,600
Feb 07, 202422.4022.4221.7122.2022.01185,000
Feb 06, 202422.5322.8522.1822.3222.13174,400
Feb 05, 202422.7122.8922.4222.6022.41201,900
Feb 02, 202422.6723.3022.6723.0722.88194,400
Feb 01, 202424.0024.1522.6423.2323.04267,200
Jan 31, 202424.5225.0523.8724.0023.80395,400
Jan 30, 202425.2025.3924.9725.0524.84233,100
Jan 29, 202424.8625.6324.6925.1624.95376,500
Jan 26, 202424.7124.8824.2124.5924.38414,900
Jan 25, 202424.9025.0823.7524.5124.31660,600
Jan 24, 202424.5624.7824.3124.4224.22178,200
Jan 23, 202424.8324.8324.2024.2924.09258,500
Jan 22, 202423.8824.5923.8824.5924.38246,400
Jan 19, 202423.6823.7523.3623.6023.40362,900
Jan 18, 202423.6323.7723.3323.5223.32113,000
Jan 17, 202423.2723.7623.1923.5323.33115,200
Jan 16, 202423.5023.9423.4923.7523.55159,700
Jan 12, 202424.2124.3923.5923.8623.66129,200
Jan 11, 202424.2924.3123.5123.9123.71219,300
Jan 10, 202424.2724.5823.9524.5724.37193,500
Jan 09, 202423.8423.9723.5623.8523.65123,100
Jan 08, 202424.2824.3924.0924.2924.09132,600
Jan 05, 202423.9924.5523.9924.2924.09166,400
Jan 04, 202424.2424.6124.2024.2524.05184,100
Jan 03, 202424.7024.7423.9424.1023.90183,700
Jan 02, 202424.4825.2524.4424.8224.61179,800
Dec 29, 202325.1725.2224.8124.8324.62108,000
Dec 28, 202325.3125.5425.1625.2725.06104,100
Dec 27, 202325.5825.7025.3125.4525.24186,500
Dec 26, 202325.2425.6725.0125.4825.27136,700
Dec 22, 202325.1625.3624.9525.0324.8299,900
Dec 21, 202324.9025.0724.6424.9424.73117,600
Dec 20, 202325.1525.7624.6924.7124.50211,100
Dec 19, 202324.8525.3124.6425.0724.86192,100
Dec 18, 202324.8725.2924.6424.7724.56208,900
Dec 15, 202325.2525.2524.7024.8524.64928,900
Dec 14, 202325.3425.7924.9025.1624.95337,000
Dec 13, 202322.9424.7322.6824.6824.47356,200
Dec 12, 202322.9823.0122.7522.7722.58159,200
Dec 11, 202323.1723.3322.8522.9822.79175,900
Dec 08, 202322.8423.1622.6723.0822.89155,400
Dec 07, 202322.4622.8022.2422.7922.60170,700
Dec 06, 202322.3622.9022.2922.3222.13166,100
Dec 05, 202322.2722.3022.0622.1121.93112,000
Dec 04, 202321.7622.4421.7222.3222.13181,800
Dec 01, 202320.8522.0520.7721.9821.80176,200
Nov 30, 202321.1821.2120.8820.9320.76222,700
Nov 29, 202321.1821.3721.0021.0720.89174,100
Nov 28, 202321.0921.0920.7720.9620.79146,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...