UK markets closed

Berkshire Hills Bancorp, Inc. (BHLB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.46+0.07 (+0.30%)
At close: 04:00PM EDT
23.83 +0.37 (+1.58%)
After hours: 06:16PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202423.5023.6523.3423.4623.46153,809
16 May 202423.0223.4522.9023.3923.39152,700
15 May 202423.3023.4522.8423.1223.12251,500
14 May 202423.3723.3723.1723.2123.21138,800
13 May 202423.2423.4423.0523.0623.06236,600
10 May 202423.1623.1722.9123.1623.16186,700
09 May 202422.8023.1922.7523.1623.16306,700
08 May 202422.3022.7422.3022.7322.73125,800
07 May 202422.5722.8022.4522.5122.51143,700
06 May 202422.4722.8322.4422.5122.51175,600
03 May 202422.6722.7522.3622.3622.36185,000
02 May 202422.0722.4022.0722.2922.29137,500
01 May 202421.6322.3321.5821.9121.91211,900
30 Apr 202421.7521.8121.3021.3221.32324,600
29 Apr 202422.1622.2321.8221.9621.96209,400
26 Apr 202422.0322.2521.9622.1022.10172,700
25 Apr 202422.1422.1621.9022.1022.10224,000
24 Apr 202422.0222.3821.9922.3422.34219,300
23 Apr 202421.8222.3221.8122.2622.26282,100
22 Apr 202421.7322.1621.6121.7621.76239,000
19 Apr 202420.7821.7320.5021.7121.71326,100
18 Apr 202420.5021.1920.5020.9820.98264,700
17 Apr 202420.7420.8320.5120.5320.53202,000
16 Apr 202420.6420.7320.5120.5120.51182,100
15 Apr 202421.0421.2820.6620.8820.88196,100
12 Apr 202420.6921.0320.6220.9120.91158,500
11 Apr 202420.9420.9820.6620.9120.91195,200
10 Apr 202421.6521.6520.7020.8620.86227,600
09 Apr 202422.3422.4721.8222.2622.26143,200
08 Apr 202422.1122.3422.0322.2222.22299,700
05 Apr 202421.9422.1221.8322.0122.01450,200
04 Apr 202422.1022.3922.0022.0122.01173,400
03 Apr 202421.9522.1021.7721.8121.81245,200
02 Apr 202422.1522.3021.7922.0822.08202,900
01 Apr 202422.9222.9222.2322.2522.25230,900
28 Mar 202422.7723.0722.6522.9222.92194,400
27 Mar 202422.1922.8322.1922.7922.79291,300
26 Mar 202422.3222.3221.8421.9921.99153,300
25 Mar 202422.1922.4122.0822.1722.17107,000
22 Mar 202422.4722.4722.0922.1522.15152,900
21 Mar 202422.2322.6122.2322.4422.44227,000
20 Mar 202421.3922.4621.3422.1222.12173,700
20 Mar 20240.18 Dividend
19 Mar 202421.4021.7821.4021.5921.41192,700
18 Mar 202421.9321.9621.4821.4921.31201,000
15 Mar 202421.3722.0521.3721.9421.76545,400
14 Mar 202422.0622.1321.3021.4621.28195,600
13 Mar 202422.0322.3622.0322.1721.99262,200
12 Mar 202422.1822.2721.9322.0421.86295,400
11 Mar 202422.5022.5822.3822.4022.21160,900
08 Mar 202422.6622.7422.4422.5022.31331,800
07 Mar 202422.2222.4922.1022.3122.12210,400
06 Mar 202421.4122.2821.0921.9321.75229,000
05 Mar 202420.9621.5620.9621.4321.25267,000
04 Mar 202421.5421.7520.8520.9220.75303,800
01 Mar 202421.3521.6321.1121.4921.31239,200
29 Feb 202421.7522.1021.4421.4921.31491,500
28 Feb 202421.5721.8321.4421.4421.26279,900
27 Feb 202422.2022.3821.7921.8021.62283,700
26 Feb 202421.9822.2221.8322.0821.90237,600
23 Feb 202422.0522.3321.8322.0421.86293,400
22 Feb 202422.2622.4621.9022.0221.84209,500
21 Feb 202422.3922.5422.2222.3922.20302,600
20 Feb 202422.0522.5522.0522.5022.31370,600
16 Feb 202422.4622.6922.3122.3722.18256,500
15 Feb 202422.2122.9922.0822.7322.54244,200
14 Feb 202422.1422.3121.7822.0421.86181,900
13 Feb 202422.2222.3221.5221.8821.70286,500
12 Feb 202422.7423.4422.7423.0622.87221,200
09 Feb 202422.6622.9122.2622.7422.55177,700
08 Feb 202422.1322.6722.0922.6422.45223,600
07 Feb 202422.4022.4221.7122.2022.01185,000
06 Feb 202422.5322.8522.1822.3222.13174,400
05 Feb 202422.7122.8922.4222.6022.41201,900
02 Feb 202422.6723.3022.6723.0722.88194,400
01 Feb 202424.0024.1522.6423.2323.04267,200
31 Jan 202424.5225.0523.8724.0023.80395,400
30 Jan 202425.2025.3924.9725.0524.84233,100
29 Jan 202424.8625.6324.6925.1624.95376,500
26 Jan 202424.7124.8824.2124.5924.38414,900
25 Jan 202424.9025.0823.7524.5124.31660,600
24 Jan 202424.5624.7824.3124.4224.22178,200
23 Jan 202424.8324.8324.2024.2924.09258,500
22 Jan 202423.8824.5923.8824.5924.38246,400
19 Jan 202423.6823.7523.3623.6023.40362,900
18 Jan 202423.6323.7723.3323.5223.32113,000
17 Jan 202423.2723.7623.1923.5323.33115,200
16 Jan 202423.5023.9423.4923.7523.55159,700
12 Jan 202424.2124.3923.5923.8623.66129,200
11 Jan 202424.2924.3123.5123.9123.71219,300
10 Jan 202424.2724.5823.9524.5724.37193,500
09 Jan 202423.8423.9723.5623.8523.65123,100
08 Jan 202424.2824.3924.0924.2924.09132,600
05 Jan 202423.9924.5523.9924.2924.09166,400
04 Jan 202424.2424.6124.2024.2524.05184,100
03 Jan 202424.7024.7423.9424.1023.90183,700
02 Jan 202424.4825.2524.4424.8224.61179,800
29 Dec 202325.1725.2224.8124.8324.62108,000
28 Dec 202325.3125.5425.1625.2725.06104,100
27 Dec 202325.5825.7025.3125.4525.24186,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...