Berkshire Hills Bancorp Inc (BHLB) Historical Stock Data
28.58 ↑0.78 (2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHLB is down -0.63% a day on average. There have been 7 days where Berkshire Hills Bancorp Inc closed green and 23 days where BHLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.60 | 28.58 | ↑$0.98 (3.55%) | 27.60 | 29.07 | 1.51M |
| 2024-12-19 | 28.59 | 27.80 | ↓$0.79 (-2.76%) | 27.59 | 28.79 | 692.56K |
| 2024-12-18 | 29.56 | 28.12 | ↓$1.44 (-4.87%) | 27.81 | 30.00 | 1.02M |
| 2024-12-17 | 30.25 | 29.13 | ↓$1.12 (-3.70%) | 28.68 | 30.53 | 1.86M |
| 2024-12-16 | 30.24 | 29.87 | ↓$0.37 (-1.22%) | 29.46 | 30.24 | 1.94M |
| 2024-12-13 | 30.23 | 30.20 | ↓$0.03 (-0.10%) | 29.79 | 30.28 | 196.43K |
| 2024-12-12 | 30.61 | 30.26 | ↓$0.35 (-1.14%) | 30.18 | 30.70 | 220.22K |
| 2024-12-11 | 30.70 | 30.61 | ↓$0.09 (-0.29%) | 30.26 | 30.93 | 221K |
| 2024-12-10 | 30.51 | 30.31 | ↓$0.20 (-0.66%) | 30.10 | 30.99 | 224.95K |
| 2024-12-09 | 30.95 | 30.37 | ↓$0.58 (-1.87%) | 30.33 | 30.97 | 205.93K |
| 2024-12-06 | 30.58 | 30.75 | ↑$0.17 (0.56%) | 30.10 | 30.79 | 180.25K |
| 2024-12-05 | 30.81 | 30.40 | ↓$0.41 (-1.33%) | 30.33 | 31.06 | 131.37K |
| 2024-12-04 | 30.41 | 30.65 | ↑$0.24 (0.79%) | 30.10 | 30.77 | 455.59K |
| 2024-12-03 | 30.73 | 30.32 | ↓$0.41 (-1.33%) | 30.29 | 30.86 | 177.70K |
| 2024-12-02 | 30.75 | 30.73 | ↓$0.02 (-0.07%) | 30.38 | 31.11 | 239.70K |
| 2024-11-29 | 31.23 | 30.48 | ↓$0.75 (-2.40%) | 30.48 | 31.23 | 219.67K |
| 2024-11-27 | 31.28 | 30.90 | ↓$0.38 (-1.21%) | 30.88 | 31.40 | 159.79K |
| 2024-11-26 | 31.22 | 30.98 | ↓$0.24 (-0.77%) | 30.93 | 31.36 | 455.06K |
| 2024-11-25 | 31.64 | 31.32 | ↓$0.32 (-1.01%) | 31.31 | 32.36 | 287.11K |
| 2024-11-22 | 30.62 | 31.22 | ↑$0.60 (1.96%) | 30.51 | 31.27 | 190.76K |
| 2024-11-21 | 30.23 | 30.40 | ↑$0.17 (0.56%) | 30.14 | 30.85 | 168.64K |
| 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 |
Create an account or log in to view more rows.
$BHLB hang tight
ignore fud and buy dips if you can
everyone be okay????
$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?