Berkshire Hills Bancorp Inc (BHLB) Historical Stock Data
26.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHLB is down -0.15% a day on average. There have been 15 days where Berkshire Hills Bancorp Inc closed green and 15 days where BHLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 26.33 | 26.50 | ↑$0.18 (0.66%) | 25.95 | 26.50 | 1.43M |
| 2025-08-29 | 26.39 | 26.13 | ↓$0.26 (-0.99%) | 25.91 | 26.62 | 2.57M |
| 2025-08-28 | 26.67 | 26.30 | ↓$0.37 (-1.39%) | 26.23 | 26.67 | 718.57K |
| 2025-08-27 | 26.44 | 26.51 | ↑$0.07 (0.26%) | 26.34 | 26.71 | 712.48K |
| 2025-08-26 | 26.43 | 26.59 | ↑$0.16 (0.61%) | 26.30 | 26.81 | 453.02K |
| 2025-08-25 | 26.50 | 26.39 | ↓$0.11 (-0.42%) | 26.37 | 26.62 | 198.11K |
| 2025-08-22 | 25.60 | 26.63 | ↑$1.03 (4.02%) | 25.56 | 26.73 | 696.19K |
| 2025-08-21 | 25.28 | 25.41 | ↑$0.13 (0.51%) | 25.20 | 25.45 | 274.72K |
| 2025-08-20 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.27 | 25.50 | 251.93K |
| 2025-08-19 | 25.25 | 25.34 | ↑$0.09 (0.36%) | 25.21 | 25.61 | 433.34K |
| 2025-08-18 | 25.36 | 25.19 | ↓$0.17 (-0.67%) | 24.93 | 25.36 | 353.68K |
| 2025-08-15 | 25.76 | 25.26 | ↓$0.50 (-1.94%) | 25.12 | 25.76 | 422.51K |
| 2025-08-14 | 25.66 | 25.65 | ↓$0.01 (-0.04%) | 25.47 | 25.80 | 348.87K |
| 2025-08-13 | 25.62 | 26.12 | ↑$0.50 (1.95%) | 25.50 | 26.16 | 280.28K |
| 2025-08-12 | 24.77 | 25.48 | ↑$0.71 (2.87%) | 24.76 | 25.50 | 438.25K |
| 2025-08-11 | 24.34 | 24.41 | ↑$0.07 (0.29%) | 24.21 | 24.48 | 379.20K |
| 2025-08-08 | 24.22 | 24.35 | ↑$0.13 (0.54%) | 23.90 | 24.35 | 347.80K |
| 2025-08-07 | 24.43 | 24.04 | ↓$0.39 (-1.60%) | 23.88 | 24.43 | 272.68K |
| 2025-08-06 | 24.70 | 24.23 | ↓$0.47 (-1.90%) | 24.19 | 24.70 | 320.05K |
| 2025-08-05 | 24.67 | 24.73 | ↑$0.06 (0.24%) | 24.17 | 24.73 | 584.39K |
| 2025-08-04 | 24.34 | 24.54 | ↑$0.20 (0.82%) | 24.17 | 24.63 | 572.17K |
| 2025-08-01 | 24.40 | 24.34 | ↓$0.06 (-0.25%) | 23.90 | 24.51 | 524.06K |
| 2025-07-31 | 24.85 | 24.64 | ↓$0.21 (-0.85%) | 24.46 | 25.00 | 429.18K |
| 2025-07-30 | 25.39 | 25.04 | ↓$0.35 (-1.38%) | 24.93 | 25.65 | 309.35K |
| 2025-07-29 | 25.93 | 25.41 | ↓$0.52 (-2.01%) | 25.33 | 25.93 | 275.75K |
| 2025-07-28 | 25.70 | 25.76 | ↑$0.06 (0.23%) | 25.46 | 25.79 | 434.89K |
| 2025-07-25 | 25.82 | 25.67 | ↓$0.15 (-0.58%) | 25.59 | 26.08 | 425.76K |
| 2025-07-24 | 26.65 | 25.75 | ↓$0.90 (-3.38%) | 25.63 | 26.65 | 781.73K |
| 2025-07-23 | 26.48 | 26.23 | ↓$0.25 (-0.94%) | 25.97 | 26.48 | 460.89K |
| 2025-07-22 | 26.29 | 26.43 | ↑$0.14 (0.53%) | 26.26 | 26.65 | 432.62K |
Create an account or log in to view more rows.
$BHLB HOLDING STRONG FOR ALL OF YOU
$BHLB omg this is bullshit
$BHLB I need a smoke after this trade
$BHLB I'll say it again slowwwllyyyy! Better stocks to short by far
$BHLB YALL READY????????
$BHLB Just buy and hold
$BHLB only getting stronger
$BHLB Momentum is building...
$BHLB love this stock!!!!
$BHLB lmao wtf was that