Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BHLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.65 | 0.03 | 0.14% | 21.56 | 21.66 | 21.39 | 149,803 |
| Jun 06 2024 | 21.62 | 0.14 | 0.65% | 21.46 | 21.66 | 21.43 | 441,195 |
| Jun 05 2024 | 21.48 | 0.16 | 0.75% | 21.50 | 21.62 | 21.31 | 133,052 |
| Jun 04 2024 | 21.32 | -0.41 | -1.89% | 21.53 | 21.59 | 21.32 | 144,633 |
| Jun 03 2024 | 21.73 | -0.50 | -2.25% | 22.43 | 22.45 | 21.70 | 148,999 |
| May 31 2024 | 22.23 | 0.35 | 1.60% | 21.98 | 22.25 | 21.92 | 213,394 |
| May 30 2024 | 21.88 | 0.29 | 1.34% | 21.91 | 22.12 | 21.76 | 177,216 |
| May 29 2024 | 21.59 | -0.44 | -2.00% | 21.60 | 21.69 | 21.45 | 216,404 |
| May 28 2024 | 22.03 | -0.34 | -1.52% | 22.47 | 22.65 | 21.99 | 284,693 |
| May 24 2024 | 22.37 | -0.11 | -0.49% | 22.61 | 22.61 | 22.30 | 169,594 |
| May 23 2024 | 22.48 | -0.50 | -2.18% | 23.02 | 23.03 | 22.31 | 152,416 |
| May 22 2024 | 22.98 | -0.15 | -0.65% | 23.10 | 23.31 | 22.88 | 257,389 |
| May 21 2024 | 23.13 | 0.05 | 0.22% | 22.99 | 23.22 | 22.951 | 133,696 |
| May 20 2024 | 23.08 | -0.38 | -1.62% | 23.40 | 23.49 | 23.06 | 155,734 |
| May 17 2024 | 23.46 | 0.07 | 0.30% | 23.50 | 23.6504 | 23.34 | 162,151 |
| May 16 2024 | 23.39 | 0.27 | 1.17% | 23.02 | 23.445 | 22.90 | 152,729 |
| May 15 2024 | 23.12 | -0.09 | -0.39% | 23.30 | 23.45 | 22.84 | 251,507 |
| May 14 2024 | 23.21 | 0.15 | 0.65% | 23.37 | 23.47 | 23.17 | 138,815 |
| May 13 2024 | 23.06 | -0.10 | -0.43% | 23.24 | 23.44 | 23.05 | 236,611 |
| May 10 2024 | 23.16 | 0.00 | 0.00% | 23.16 | 23.22 | 22.91 | 185,689 |
| May 09 2024 | 23.16 | 0.43 | 1.89% | 22.80 | 23.19 | 22.75 | 306,729 |
| May 08 2024 | 22.73 | 0.22 | 0.98% | 22.30 | 22.74 | 22.22 | 125,790 |
| May 07 2024 | 22.51 | 0.00 | 0.00% | 22.57 | 22.80 | 22.45 | 143,722 |
| May 06 2024 | 22.51 | 0.15 | 0.67% | 22.47 | 22.83 | 22.44 | 175,562 |
| May 03 2024 | 22.36 | 0.07 | 0.31% | 22.67 | 22.76 | 22.36 | 184,968 |
| May 02 2024 | 22.29 | 0.38 | 1.73% | 22.07 | 22.40 | 22.07 | 137,486 |
| May 01 2024 | 21.91 | 0.59 | 2.77% | 21.63 | 22.33 | 21.58 | 211,887 |
| Apr 30 2024 | 21.32 | -0.64 | -2.91% | 21.75 | 21.81 | 21.30 | 324,563 |
| Apr 29 2024 | 21.96 | -0.14 | -0.63% | 22.16 | 22.23 | 21.82 | 209,382 |
| Apr 26 2024 | 22.10 | 0.00 | 0.00% | 22.03 | 22.25 | 21.96 | 172,664 |
| Apr 25 2024 | 22.10 | -0.24 | -1.07% | 22.01 | 22.16 | 21.90 | 223,105 |
| Apr 24 2024 | 22.34 | 0.08 | 0.36% | 22.02 | 22.38 | 21.99 | 219,269 |
| Apr 23 2024 | 22.26 | 0.50 | 2.30% | 21.82 | 22.32 | 21.66 | 282,086 |
| Apr 22 2024 | 21.76 | 0.05 | 0.23% | 21.73 | 22.155 | 21.61 | 238,977 |
| Apr 19 2024 | 21.71 | 0.73 | 3.48% | 20.78 | 21.72 | 20.50 | 326,085 |
| Apr 18 2024 | 20.98 | 0.45 | 2.19% | 20.50 | 21.19 | 20.50 | 264,656 |
| Apr 17 2024 | 20.53 | 0.02 | 0.10% | 20.74 | 20.83 | 20.51 | 201,954 |
| Apr 16 2024 | 20.51 | -0.37 | -1.77% | 20.68 | 20.73 | 20.51 | 175,212 |
| Apr 15 2024 | 20.88 | -0.03 | -0.14% | 21.04 | 21.28 | 20.66 | 196,064 |
| Apr 12 2024 | 20.91 | 0.00 | 0.00% | 20.69 | 21.03 | 20.62 | 158,513 |
| Apr 11 2024 | 20.91 | 0.05 | 0.24% | 20.94 | 20.98 | 20.66 | 195,167 |
| Apr 10 2024 | 20.86 | -1.40 | -6.29% | 21.33 | 21.52 | 20.70 | 225,215 |
| Apr 09 2024 | 22.26 | 0.04 | 0.18% | 22.34 | 22.47 | 21.82 | 143,239 |
| Apr 08 2024 | 22.22 | 0.21 | 0.95% | 22.11 | 22.34 | 22.02 | 299,662 |
| Apr 05 2024 | 22.01 | 0.00 | 0.00% | 21.94 | 22.12 | 21.83 | 450,085 |
| Apr 04 2024 | 22.01 | 0.20 | 0.92% | 22.10 | 22.3883 | 22.00 | 173,354 |
| Apr 03 2024 | 21.81 | -0.27 | -1.22% | 21.95 | 22.10 | 21.77 | 245,231 |
| Apr 02 2024 | 22.08 | -0.17 | -0.76% | 22.10 | 22.25 | 21.79 | 197,797 |
| Apr 01 2024 | 22.25 | -0.67 | -2.92% | 22.92 | 22.955 | 22.23 | 230,887 |
| Mar 28 2024 | 22.92 | 0.13 | 0.57% | 22.77 | 23.07 | 22.65 | 193,901 |
| Mar 27 2024 | 22.79 | 0.80 | 3.64% | 22.19 | 22.83 | 22.15 | 291,295 |
| Mar 26 2024 | 21.99 | -0.18 | -0.81% | 22.32 | 22.37 | 21.835 | 153,263 |
| Mar 25 2024 | 22.17 | 0.02 | 0.09% | 22.19 | 22.54 | 22.08 | 106,980 |
| Mar 22 2024 | 22.15 | -0.29 | -1.29% | 22.47 | 22.47 | 22.09 | 152,868 |
| Mar 21 2024 | 22.44 | 0.32 | 1.45% | 22.23 | 22.61 | 22.23 | 227,124 |
| Mar 20 2024 | 22.12 | 0.53 | 2.45% | 21.39 | 22.46 | 21.3422 | 173,693 |
| Mar 19 2024 | 21.59 | 0.10 | 0.47% | 21.40 | 21.775 | 21.40 | 192,728 |
| Mar 18 2024 | 21.49 | -0.45 | -2.05% | 21.93 | 21.955 | 21.48 | 201,000 |
| Mar 15 2024 | 21.94 | 0.48 | 2.24% | 21.37 | 22.05 | 21.37 | 544,929 |
| Mar 14 2024 | 21.46 | -0.71 | -3.20% | 22.06 | 22.13 | 21.30 | 195,645 |
| Mar 13 2024 | 22.17 | 0.13 | 0.59% | 22.03 | 22.36 | 22.03 | 262,191 |
| Mar 12 2024 | 22.04 | -0.36 | -1.61% | 22.18 | 22.27 | 21.925 | 295,399 |
| Mar 11 2024 | 22.40 | -0.10 | -0.44% | 22.50 | 22.60 | 22.38 | 160,923 |
