Berkshire Hills Bancorp Inc (BHLB) Historical Stock Data
22.36 ↑0.07 (0.31%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHLB is up 0.00% a day on average. There have been 13 days where Berkshire Hills Bancorp Inc closed green and 17 days where BHLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.67 | 22.36 | ↓$0.31 (-1.37%) | 22.36 | 22.75 | 184.97K |
| 2024-05-02 | 22.07 | 22.29 | ↑$0.22 (1.00%) | 22.07 | 22.40 | 137.49K |
| 2024-05-01 | 21.63 | 21.91 | ↑$0.28 (1.29%) | 21.58 | 22.33 | 211.89K |
| 2024-04-30 | 21.75 | 21.32 | ↓$0.43 (-1.98%) | 21.30 | 21.81 | 324.56K |
| 2024-04-29 | 22.16 | 21.96 | ↓$0.20 (-0.90%) | 21.82 | 22.23 | 209.38K |
| 2024-04-26 | 22.03 | 22.10 | ↑$0.07 (0.32%) | 21.96 | 22.25 | 172.66K |
| 2024-04-25 | 22.14 | 22.10 | ↓$0.04 (-0.18%) | 21.90 | 22.16 | 224.04K |
| 2024-04-24 | 22.02 | 22.34 | ↑$0.32 (1.45%) | 21.99 | 22.38 | 219.27K |
| 2024-04-23 | 21.82 | 22.26 | ↑$0.44 (2.02%) | 21.81 | 22.32 | 282.09K |
| 2024-04-22 | 21.73 | 21.76 | ↑$0.03 (0.14%) | 21.61 | 22.16 | 238.98K |
| 2024-04-19 | 20.78 | 21.71 | ↑$0.93 (4.48%) | 20.50 | 21.73 | 326.09K |
| 2024-04-18 | 20.50 | 20.98 | ↑$0.48 (2.34%) | 20.50 | 21.19 | 264.66K |
| 2024-04-17 | 20.74 | 20.53 | ↓$0.21 (-1.01%) | 20.51 | 20.83 | 201.96K |
| 2024-04-16 | 20.64 | 20.51 | ↓$0.13 (-0.63%) | 20.51 | 20.73 | 182.09K |
| 2024-04-15 | 21.04 | 20.88 | ↓$0.16 (-0.76%) | 20.66 | 21.28 | 196.06K |
| 2024-04-12 | 20.69 | 20.91 | ↑$0.22 (1.06%) | 20.62 | 21.03 | 158.51K |
| 2024-04-11 | 20.94 | 20.91 | ↓$0.03 (-0.14%) | 20.66 | 20.98 | 195.17K |
| 2024-04-10 | 21.65 | 20.86 | ↓$0.79 (-3.65%) | 20.70 | 21.65 | 227.62K |
| 2024-04-09 | 22.34 | 22.26 | ↓$0.08 (-0.36%) | 21.82 | 22.47 | 143.24K |
| 2024-04-08 | 22.11 | 22.22 | ↑$0.11 (0.50%) | 22.03 | 22.34 | 299.66K |
| 2024-04-05 | 21.94 | 22.01 | ↑$0.07 (0.32%) | 21.83 | 22.12 | 450.23K |
| 2024-04-04 | 22.10 | 22.01 | ↓$0.09 (-0.41%) | 22.00 | 22.39 | 173.50K |
| 2024-04-03 | 21.95 | 21.81 | ↓$0.14 (-0.64%) | 21.77 | 22.10 | 245.23K |
| 2024-04-02 | 22.15 | 22.08 | ↓$0.07 (-0.32%) | 21.79 | 22.30 | 202.87K |
| 2024-04-01 | 22.92 | 22.25 | ↓$0.67 (-2.92%) | 22.23 | 22.92 | 230.89K |
| 2024-03-28 | 22.77 | 22.92 | ↑$0.15 (0.66%) | 22.65 | 23.07 | 194.40K |
| 2024-03-27 | 22.19 | 22.79 | ↑$0.60 (2.70%) | 22.19 | 22.83 | 291.30K |
| 2024-03-26 | 22.32 | 21.99 | ↓$0.33 (-1.48%) | 21.84 | 22.32 | 153.26K |
| 2024-03-25 | 22.19 | 22.17 | ↓$0.02 (-0.09%) | 22.08 | 22.41 | 106.98K |
| 2024-03-22 | 22.47 | 22.15 | ↓$0.32 (-1.42%) | 22.09 | 22.47 | 152.87K |
Create an account or log in to view more rows.
$BHLB buying!
$BHLB gonna come down hard today
$BHLB they don’t want us to shine… But we gon shine…
$BHLB Rug pull soon?
$BHLB Silly Bears tricks are for kids
$BHLB search and destroy bears!!
$BHLB Green by EOD guarentee
$BHLB search and destroy bears!!
$BHLB this stock has me so excited i cant sleep!!
$BHLB nice!!!