Australia markets closed

Berkshire Hills Bancorp, Inc. (BHLB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.53-0.74 (-2.37%)
At close: 04:00PM EST
30.53 +0.01 (+0.03%)
After hours: 04:10PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202231.0431.0430.4130.5330.53158,800
25 Nov 202230.9431.2730.9431.2731.2791,600
23 Nov 202230.9630.9930.6330.8430.84159,000
22 Nov 202230.7831.0030.6630.8630.86201,900
21 Nov 202230.2430.7030.2430.6830.68187,800
18 Nov 202230.5730.5730.0730.2930.29238,300
17 Nov 202229.7030.2629.6430.0930.09255,700
16 Nov 202230.4130.4930.1230.1630.16218,200
16 Nov 20220.18 Dividend
15 Nov 202230.7631.0930.2430.7730.59348,200
14 Nov 202230.7230.9330.3930.4030.22188,800
11 Nov 202230.4030.7429.9830.7230.54350,600
10 Nov 202229.4830.4529.4830.3830.20345,700
09 Nov 202228.6929.2128.6428.7228.55203,800
08 Nov 202229.2229.3628.7128.9528.78191,300
07 Nov 202228.6429.3728.6029.3129.14273,500
04 Nov 202228.1528.4627.7728.4628.29352,500
03 Nov 202227.9727.9727.4027.4427.28218,300
02 Nov 202228.8229.1428.1628.2128.04272,500
01 Nov 202229.3629.3628.9828.9828.81209,700
31 Oct 202229.0029.4628.8629.2529.08340,200
28 Oct 202228.9929.3328.6629.2729.10416,700
27 Oct 202228.9329.1528.5428.8128.64356,900
26 Oct 202229.1529.2128.6328.6428.47402,700
25 Oct 202228.6229.3428.4529.0228.85459,000
24 Oct 202228.4928.8828.2128.6628.49514,600
21 Oct 202227.6528.5327.4428.3028.13445,500
20 Oct 202228.2528.7827.2827.3927.23466,400
19 Oct 202228.5628.8128.2028.6528.48333,000
18 Oct 202229.0029.0628.4028.7328.56403,000
17 Oct 202228.5028.8828.1428.4528.28394,800
14 Oct 202228.2228.7727.2828.0027.84941,100
13 Oct 202227.8229.8127.6629.4829.31321,700
12 Oct 202227.9128.4027.5328.1527.99347,000
11 Oct 202227.9728.3127.7827.9827.82192,600
10 Oct 202228.0628.3127.8227.9527.79191,200
07 Oct 202228.2728.2827.6827.8427.68220,500
06 Oct 202228.3428.4528.0928.3528.18142,900
05 Oct 202228.3128.4427.9428.3228.15146,300
04 Oct 202227.9328.6727.8328.6428.47219,000
03 Oct 202227.5527.8427.1927.6227.46226,100
30 Sept 202227.7427.9927.2227.3027.14313,100
29 Sept 202227.8528.0027.3927.6727.51164,100
28 Sept 202228.0628.4627.8428.1728.01284,000
27 Sept 202228.5328.6027.7227.9727.81204,500
26 Sept 202228.2728.6428.1028.3328.16224,000
23 Sept 202228.3828.4528.0028.4028.23249,500
22 Sept 202229.3329.3328.6528.7428.57176,300
21 Sept 202229.8529.9229.3429.3929.22226,400
20 Sept 202229.1429.7229.0829.6829.51303,800
19 Sept 202229.2229.7529.2129.3929.22445,900
16 Sept 202228.8929.5428.5229.5129.341,174,300
15 Sept 202228.5729.2828.5729.1428.97308,000
14 Sept 202228.2828.5228.0328.4928.32307,700
13 Sept 202228.8629.0027.9528.2428.07307,700
12 Sept 202229.0629.2828.8529.1028.93279,600
09 Sept 202228.5729.0328.5728.9528.78202,000
08 Sept 202227.6228.5427.4628.5428.37246,800
07 Sept 202227.3027.8627.3027.7627.60369,000
06 Sept 202228.0228.1527.2127.4927.33313,200
02 Sept 202228.3328.5327.7927.9527.79242,100
01 Sept 202228.2228.2227.7728.0227.86223,500
31 Aug 202228.3428.3828.0628.2128.04248,200
30 Aug 202228.2928.3427.8928.3028.13184,300
29 Aug 202228.4528.5528.2428.2528.08163,200
26 Aug 202229.2229.2528.6628.7528.58234,300
25 Aug 202228.8329.2228.7329.1628.99228,700
24 Aug 202228.3528.8228.2228.7728.60230,200
23 Aug 202228.7129.0528.5428.5828.41135,600
22 Aug 202229.0729.0728.6528.7228.55226,700
19 Aug 202229.9830.0329.3229.5729.40656,100
18 Aug 202230.0030.1029.7930.0629.88204,000
17 Aug 202230.0730.2129.8929.9929.81241,600
16 Aug 202230.1430.4830.0330.3330.15201,800
15 Aug 202229.9230.3029.8730.2230.04267,700
12 Aug 202229.7030.1329.6330.1329.95221,500
11 Aug 202229.8129.8329.5229.6029.43197,800
10 Aug 202229.2129.5929.0029.3729.20257,800
10 Aug 20220.12 Dividend
09 Aug 202229.1829.1828.7128.9528.66242,000
08 Aug 202229.1429.2928.9829.0928.80367,900
05 Aug 202228.7629.1528.7129.0028.71261,500
04 Aug 202228.7328.8828.5728.6928.40328,500
03 Aug 202228.4628.9128.1328.8528.56265,000
02 Aug 202228.2228.5328.0328.3028.02356,100
01 Aug 202227.9028.7127.8128.4128.13469,900
29 July 202227.6828.2727.6828.1727.89357,500
28 July 202227.7627.8927.3927.7427.46324,300
27 July 202227.1727.9027.1327.7527.47291,000
26 July 202226.8527.0926.7927.0626.79305,200
25 July 202227.0927.3726.7126.8526.58416,600
22 July 202227.3227.4826.7326.9026.63242,500
21 July 202227.4827.8027.0627.3727.10322,200
20 July 202225.7327.2125.3227.1426.87424,600
19 July 202225.1425.7924.9625.6725.41214,500
18 July 202224.9625.2724.7524.8424.59167,700
15 July 202224.4824.8524.1524.7424.49202,400
14 July 202223.7524.0523.6224.0423.80191,000
13 July 202224.6924.6924.1524.2424.00206,400
12 July 202224.7125.2724.7124.8424.59206,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...