S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Berkshire Hills Bancorp Inc (BHLB)
Berkshire Hills Bancorp Inc (BHLB) Historical

BHLB Berkshire Hills Bancorp Inc

23.46

0.07 (0.30%)

May 17 2024 - Closed

Delayed by 15 minutes

BHLB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 08 2024	22.50	0.19	0.85%	22.66	22.74	22.44	331,780
Mar 07 2024	22.31	0.38	1.73%	22.22	22.49	22.095	210,389
Mar 06 2024	21.93	0.50	2.33%	21.41	22.28	21.09	229,039
Mar 05 2024	21.43	0.51	2.44%	20.96	21.56	20.96	267,026
Mar 04 2024	20.92	-0.57	-2.65%	21.54	21.75	20.85	303,817
Mar 01 2024	21.49	0.00	0.00%	21.35	21.626	21.11	239,024
Feb 29 2024	21.49	0.05	0.23%	21.75	22.10	21.44	491,496
Feb 28 2024	21.44	-0.36	-1.65%	21.57	21.83	21.44	279,870
Feb 27 2024	21.80	-0.28	-1.27%	22.20	22.38	21.79	283,662
Feb 26 2024	22.08	0.04	0.18%	21.98	22.22	21.83	237,648
Feb 23 2024	22.04	0.02	0.09%	22.05	22.33	21.83	293,372
Feb 22 2024	22.02	-0.37	-1.65%	22.26	22.46	21.90	209,497
Feb 21 2024	22.39	-0.11	-0.49%	22.39	22.55	22.22	302,562
Feb 20 2024	22.50	0.13	0.58%	22.05	22.55	22.05	370,583

Berkshire Hills Bancorp

Grupo Resilient (CE)

Consolidated Uranium

Bloom Health Partners (CE)

Lympo Market Token

China Yangtze S

China International Capi...

Atlas Financial (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions