Berkshire Hills Bancorp, Inc. (BHLB) NYSE

26.13

-0.17(-0.65%)

Updated at August 29, 2025 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 04, 202526.3326.526.526.525.941.43M
September 03, 202526.4526.3526.3527.1326.111.36M
September 02, 202526.426.3926.3927.4326.05977,100
August 29, 202526.3926.1326.1326.6225.92.58M
August 28, 202526.6726.326.326.7826.23726,800
August 27, 202526.4426.5126.5126.7126.34712,500
August 26, 202526.4326.5926.5926.8126.3453,021
August 25, 202526.526.3926.3926.6226.37198,110
August 22, 202525.626.6326.6326.7325.56577,341
August 21, 202525.2825.4125.4125.4525.2274,718
August 20, 202525.425.425.425.525.27251,933
August 19, 202525.2525.3425.3425.6125.21441,413
August 18, 202525.3625.1925.1925.3624.93353,700
August 15, 202525.7625.2625.2625.7625.12422,506
August 14, 202525.6625.6525.6525.825.47348,900
August 13, 202525.6226.1225.9426.1725.5387,748
August 12, 202524.7725.4825.325.524.69438,300
August 11, 202524.3424.4124.2424.4824.21379,202
August 08, 202524.2224.3524.1824.3623.88347,810
August 07, 202524.4324.0423.8724.4323.88272,700
August 06, 202524.724.2324.0624.724.19320,100
August 05, 202524.6724.7324.5624.7324.17584,400
August 04, 202524.3424.5424.3724.6324.17572,204
August 01, 202524.424.3424.3424.5123.9524,100
July 31, 202524.8524.6424.642524.43429,200
July 30, 202525.3925.0425.0425.6524.93309,345
July 29, 202525.9325.4125.4125.9325.33275,747
July 28, 202525.725.7625.7625.8125.45434,900
July 25, 202525.8225.6725.6726.0825.59425,800
July 24, 202526.6525.7525.7526.6525.63781,729
July 23, 202526.4826.2326.2326.4825.97461,096
July 22, 202526.2926.4326.4326.6626.22432,724
July 21, 202526.5626.1926.1926.6526.18289,800
July 18, 202526.5826.4226.4226.6626.26377,700
July 17, 202526.0226.4526.4526.4825.91420,623
July 16, 202525.9826.1426.1426.1925.59584,600
July 15, 202526.6425.8225.8226.6925.82615,100
July 14, 202526.1226.7226.7226.7426.12383,403
July 11, 202526.3226.2126.2126.3826.11399,212
July 10, 202526.5926.5726.5726.9626.5472,500
July 09, 202526.7426.626.626.926.39676,900
July 08, 202526.3726.5426.5426.9326.29402,200
July 07, 202526.926.2926.2927.1126.28406,846
July 03, 202526.7527.0427.0427.126.63423,200
July 02, 202526.2226.526.526.6125.99431,631
July 01, 202524.9226.0526.0526.2324.82468,444
June 30, 202525.3125.0425.0425.424.99445,300
June 27, 202525.1825.0725.0725.3824.96955,500
June 26, 202524.8125.1825.1825.2224.74411,431
June 25, 202524.8224.6424.6424.8824.46366,706
June 24, 202524.8324.8624.8625.2524.82395,500
June 23, 202523.7724.6224.6224.6323.63447,400
June 20, 202524.0323.8223.8224.1323.73999,000
June 18, 202523.7523.8923.8924.0823.75863,246
June 17, 202524.123.8523.8524.3523.8579,400
June 16, 202524.8124.2524.2524.8124.24553,200
June 13, 202524.9824.5124.5125.0224.45357,606
June 12, 202525.1125.2925.2925.3424.89253,862
June 11, 202525.625.3125.3125.6625.21335,000
June 10, 202525.2325.4325.4325.5725.14290,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved