Australia markets open in 6 hours 31 minutes

Berkshire Hills Bancorp, Inc. (BHLB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.71-0.17 (-0.81%)
As of 01:27PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202420.6420.7220.5320.7120.7158,394
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
26 Dec 202325.2425.6725.0125.4825.27136,700
22 Dec 202325.1625.3624.9525.0324.8299,900
21 Dec 202324.9025.0724.6424.9424.73117,600
20 Dec 202325.1525.7624.6924.7124.50211,100
19 Dec 202324.8525.3124.6425.0724.86192,100
18 Dec 202324.8725.2924.6424.7724.56208,900
15 Dec 202325.2525.2524.7024.8524.64928,900
14 Dec 202325.3425.7924.9025.1624.95337,000
13 Dec 202322.9424.7322.6824.6824.47356,200
12 Dec 202322.9823.0122.7522.7722.58159,200
11 Dec 202323.1723.3322.8522.9822.79175,900
08 Dec 202322.8423.1622.6723.0822.89155,400
07 Dec 202322.4622.8022.2422.7922.60170,700
06 Dec 202322.3622.9022.2922.3222.13166,100
05 Dec 202322.2722.3022.0622.1121.93112,000
04 Dec 202321.7622.4421.7222.3222.13181,800
01 Dec 202320.8522.0520.7721.9821.80176,200
30 Nov 202321.1821.2120.8820.9320.76222,700
29 Nov 202321.1821.3721.0021.0720.89174,100
28 Nov 202321.0921.0920.7720.9620.79146,000
27 Nov 202321.0421.1120.8721.0520.87124,000
24 Nov 202321.1921.2820.8721.1220.9450,500
22 Nov 202321.1921.2020.8421.0520.87123,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...