Berkshire Hills Bancorp I... (BHLB)
NYSE: BHLB
· Real-Time Price · USD
25.28
-0.37 (-1.44%)
At close: Aug 15, 2025, 12:50 PM
BHLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.66 | 25.80 | 25.47 | 25.65 | 25.65 | -1.80% | 343,198 |
| Aug 13, 2025 | 25.62 | 26.17 | 25.50 | 26.12 | 25.94 | 2.51% | 387,748 |
| Aug 12, 2025 | 24.77 | 25.50 | 24.69 | 25.48 | 25.30 | 4.38% | 438,300 |
| Aug 11, 2025 | 24.34 | 24.48 | 24.21 | 24.41 | 24.24 | 0.25% | 379,202 |
| Aug 8, 2025 | 24.22 | 24.36 | 23.88 | 24.35 | 24.18 | 1.29% | 347,810 |
| Aug 7, 2025 | 24.43 | 24.43 | 23.88 | 24.04 | 23.87 | -0.78% | 272,700 |
| Aug 6, 2025 | 24.70 | 24.70 | 24.19 | 24.23 | 24.06 | -2.02% | 320,100 |
| Aug 5, 2025 | 24.67 | 24.73 | 24.17 | 24.73 | 24.56 | 0.77% | 584,400 |
| Aug 4, 2025 | 24.34 | 24.63 | 24.17 | 24.54 | 24.37 | 0.82% | 572,204 |
| Aug 1, 2025 | 24.40 | 24.51 | 23.90 | 24.34 | 24.17 | -1.22% | 524,100 |
| Jul 31, 2025 | 24.85 | 25.00 | 24.43 | 24.64 | 24.47 | -1.60% | 429,200 |
| Jul 30, 2025 | 25.39 | 25.65 | 24.93 | 25.04 | 24.87 | -1.46% | 309,345 |
| Jul 29, 2025 | 25.93 | 25.93 | 25.33 | 25.41 | 25.23 | -1.36% | 275,747 |
| Jul 28, 2025 | 25.70 | 25.81 | 25.45 | 25.76 | 25.58 | 0.35% | 434,900 |
| Jul 25, 2025 | 25.82 | 26.08 | 25.59 | 25.67 | 25.49 | -0.31% | 425,800 |
| Jul 24, 2025 | 26.65 | 26.65 | 25.63 | 25.75 | 25.57 | -1.83% | 782,500 |
| Jul 23, 2025 | 26.48 | 26.48 | 25.97 | 26.23 | 26.05 | -0.76% | 461,096 |
| Jul 22, 2025 | 26.29 | 26.66 | 26.22 | 26.43 | 26.25 | 0.92% | 432,724 |
| Jul 21, 2025 | 26.56 | 26.65 | 26.18 | 26.19 | 26.01 | -0.87% | 289,800 |
| Jul 18, 2025 | 26.58 | 26.66 | 26.26 | 26.42 | 26.24 | -0.11% | 377,700 |