Berkshire Hills Bancorp Inc (BHLB) Historical Stock Data
29.98 ↓0.13 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHLB is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 30.05 | 29.98 | ↓$0.07 (-0.23%) | 29.66 | 30.10 | 143.22K |
| 2024-11-19 | 29.69 | 30.11 | ↑$0.42 (1.41%) | 29.69 | 30.34 | 132.37K |
| 2024-11-18 | 30.48 | 30.20 | ↓$0.28 (-0.92%) | 30.20 | 30.68 | 201.66K |
| 2024-11-15 | 30.93 | 30.60 | ↓$0.33 (-1.07%) | 30.11 | 30.97 | 191.76K |
| 2024-11-14 | 31.00 | 30.70 | ↓$0.30 (-0.97%) | 30.41 | 31.04 | 151.21K |
| 2024-11-13 | 31.55 | 30.99 | ↓$0.56 (-1.77%) | 30.94 | 32.00 | 225.83K |
| 2024-11-12 | 31.45 | 31.24 | ↓$0.21 (-0.67%) | 31.20 | 31.80 | 221.04K |
| 2024-11-11 | 30.50 | 31.51 | ↑$1.01 (3.31%) | 30.49 | 31.77 | 380.44K |
| 2024-11-08 | 30.22 | 30.01 | ↓$0.21 (-0.69%) | 29.91 | 30.29 | 407.89K |
| 2024-11-07 | 31.00 | 30.03 | ↓$0.97 (-3.13%) | 29.99 | 31.00 | 439.95K |
| 2024-11-06 | 29.74 | 31.19 | ↑$1.45 (4.88%) | 29.71 | 31.58 | 832.86K |
| 2024-11-05 | 27.12 | 27.53 | ↑$0.41 (1.51%) | 27.03 | 27.61 | 167.38K |
| 2024-11-04 | 27.08 | 27.06 | ↓$0.02 (-0.07%) | 26.69 | 27.25 | 216.77K |
| 2024-11-01 | 27.41 | 27.32 | ↓$0.09 (-0.33%) | 27.18 | 27.58 | 228.96K |
| 2024-10-31 | 27.70 | 27.23 | ↓$0.47 (-1.70%) | 27.22 | 27.72 | 189.12K |
| 2024-10-30 | 27.39 | 27.61 | ↑$0.22 (0.80%) | 27.39 | 28.05 | 208.27K |
| 2024-10-29 | 27.52 | 27.47 | ↓$0.05 (-0.18%) | 27.30 | 27.74 | 234.64K |
| 2024-10-28 | 27.29 | 27.75 | ↑$0.46 (1.69%) | 27.18 | 27.95 | 200.87K |
| 2024-10-25 | 27.64 | 26.98 | ↓$0.66 (-2.39%) | 26.97 | 27.65 | 250.22K |
| 2024-10-24 | 27.26 | 27.30 | ↑$0.04 (0.15%) | 26.70 | 27.90 | 400.25K |
| 2024-10-23 | 27.14 | 27.49 | ↑$0.35 (1.29%) | 27.14 | 27.59 | 147.40K |
| 2024-10-22 | 27.23 | 27.34 | ↑$0.11 (0.40%) | 27.10 | 27.39 | 104.66K |
| 2024-10-21 | 27.99 | 27.27 | ↓$0.72 (-2.57%) | 27.17 | 27.99 | 198.01K |
| 2024-10-18 | 28.29 | 28.04 | ↓$0.25 (-0.88%) | 27.94 | 28.30 | 210.98K |
| 2024-10-17 | 28.28 | 28.34 | ↑$0.06 (0.21%) | 28.00 | 28.38 | 196.49K |
| 2024-10-16 | 28.09 | 28.27 | ↑$0.18 (0.64%) | 27.99 | 28.48 | 318.03K |
| 2024-10-15 | 27.51 | 27.75 | ↑$0.24 (0.87%) | 27.43 | 28.42 | 303.38K |
| 2024-10-14 | 27.26 | 27.49 | ↑$0.23 (0.84%) | 26.95 | 27.58 | 153.98K |
| 2024-10-11 | 26.47 | 27.16 | ↑$0.69 (2.61%) | 26.47 | 27.36 | 269.80K |
| 2024-10-10 | 26.01 | 26.34 | ↑$0.33 (1.27%) | 25.82 | 26.35 | 149.29K |
Create an account or log in to view more rows.
$BHLB I don't know shit
but I know I'm holdin till I at least triple up
$BHLB omg lol
$BHLB almost go time
$BHLB Spike it!
$BHLB wow
looking like it’s going to be a monster day!
$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