Berkshire Hills Bancorp I... (BHLB)
23.47
-0.78 (-3.22%)
At close: Apr 04, 2025, 3:46 PM
Berkshire Hills Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 25.03 | 25.19 | 24.25 | 24.25 | -1.96 | -7.48% | 817,277 |
| Apr 2, 2025 | 25.75 | 26.29 | 25.75 | 26.21 | 0.12 | 0.46% | 304,800 |
| Apr 1, 2025 | 25.83 | 26.19 | 25.61 | 26.09 | 0.00 | 0.00% | 483,702 |
| Mar 31, 2025 | 25.80 | 26.19 | 25.71 | 26.09 | -0.06 | -0.23% | 430,500 |
| Mar 28, 2025 | 26.50 | 26.64 | 25.98 | 26.15 | -0.47 | -1.77% | 292,400 |
| Mar 27, 2025 | 26.71 | 26.93 | 26.50 | 26.62 | -0.10 | -0.37% | 292,400 |
| Mar 26, 2025 | 26.78 | 27.11 | 26.58 | 26.72 | 0.06 | 0.23% | 276,400 |
| Mar 25, 2025 | 26.92 | 27.05 | 26.65 | 26.66 | -0.26 | -0.97% | 370,100 |
| Mar 24, 2025 | 26.52 | 27.03 | 26.31 | 26.92 | 0.80 | 3.06% | 486,417 |
| Mar 21, 2025 | 26.20 | 26.39 | 25.86 | 26.12 | -0.13 | -0.50% | 1,801,800 |
| Mar 20, 2025 | 26.11 | 26.64 | 26.11 | 26.25 | -0.08 | -0.30% | 401,507 |
| Mar 19, 2025 | 26.44 | 26.66 | 26.07 | 26.33 | 0.01 | 0.04% | 456,245 |
| Mar 18, 2025 | 26.02 | 26.44 | 25.85 | 26.32 | 0.17 | 0.65% | 653,300 |
| Mar 17, 2025 | 26.30 | 26.50 | 26.07 | 26.15 | -0.13 | -0.49% | 488,419 |
| Mar 14, 2025 | 25.94 | 26.40 | 25.81 | 26.28 | 0.53 | 2.06% | 743,629 |
| Mar 13, 2025 | 26.15 | 26.28 | 25.74 | 25.75 | -0.30 | -1.15% | 451,800 |
| Mar 12, 2025 | 26.14 | 26.19 | 25.68 | 26.05 | 0.17 | 0.66% | 647,116 |
| Mar 11, 2025 | 25.83 | 26.33 | 25.67 | 25.88 | 0.12 | 0.47% | 969,626 |
| Mar 10, 2025 | 25.99 | 26.30 | 25.68 | 25.76 | -0.72 | -2.72% | 945,300 |
| Mar 7, 2025 | 26.59 | 26.68 | 26.07 | 26.48 | -0.19 | -0.71% | 797,700 |
| Mar 6, 2025 | 26.87 | 26.88 | 26.43 | 26.67 | -0.40 | -1.48% | 514,000 |
| Mar 5, 2025 | 27.04 | 27.42 | 26.61 | 27.07 | 0.10 | 0.37% | 589,007 |
| Mar 4, 2025 | 27.80 | 27.84 | 26.91 | 26.97 | -1.14 | -4.06% | 822,237 |
| Mar 3, 2025 | 28.61 | 28.74 | 27.80 | 28.11 | -0.38 | -1.33% | 413,100 |
| Feb 28, 2025 | 28.22 | 28.60 | 28.10 | 28.49 | 0.37 | 1.32% | 433,100 |
| Feb 27, 2025 | 28.11 | 28.29 | 27.91 | 28.12 | -0.12 | -0.42% | 640,000 |
| Feb 26, 2025 | 28.29 | 28.56 | 27.88 | 28.24 | -0.03 | -0.11% | 426,800 |
| Feb 25, 2025 | 28.06 | 28.41 | 28.01 | 28.27 | 0.37 | 1.33% | 405,037 |
| Feb 24, 2025 | 28.29 | 28.29 | 27.82 | 27.90 | -0.16 | -0.57% | 373,500 |
| Feb 21, 2025 | 28.88 | 28.88 | 28.03 | 28.06 | -0.55 | -1.92% | 314,407 |
| Feb 20, 2025 | 28.90 | 29.05 | 28.21 | 28.61 | -0.60 | -2.05% | 553,600 |
| Feb 19, 2025 | 29.22 | 29.34 | 29.03 | 29.21 | -0.26 | -0.88% | 391,730 |
| Feb 18, 2025 | 29.21 | 29.47 | 29.06 | 29.47 | 0.09 | 0.31% | 372,219 |
| Feb 14, 2025 | 29.64 | 29.88 | 29.24 | 29.38 | -0.20 | -0.68% | 174,333 |
| Feb 13, 2025 | 29.71 | 29.71 | 29.19 | 29.58 | 0.07 | 0.24% | 398,600 |
| Feb 12, 2025 | 29.72 | 29.78 | 29.39 | 29.51 | -0.67 | -2.22% | 344,212 |
| Feb 11, 2025 | 29.53 | 30.18 | 29.50 | 30.18 | 0.53 | 1.79% | 431,200 |
| Feb 10, 2025 | 30.11 | 30.11 | 29.60 | 29.65 | -0.40 | -1.33% | 188,500 |
| Feb 7, 2025 | 30.46 | 30.46 | 29.56 | 30.05 | -0.43 | -1.41% | 300,100 |
| Feb 6, 2025 | 30.14 | 30.50 | 29.91 | 30.48 | 0.41 | 1.36% | 272,900 |
| Feb 5, 2025 | 30.00 | 30.07 | 29.55 | 30.07 | 0.17 | 0.57% | 350,046 |
| Feb 4, 2025 | 28.90 | 29.95 | 28.83 | 29.90 | 0.96 | 3.32% | 395,609 |
| Feb 3, 2025 | 28.79 | 29.13 | 28.32 | 28.94 | -0.47 | -1.60% | 410,900 |
| Jan 31, 2025 | 29.13 | 29.69 | 29.01 | 29.41 | 0.28 | 0.96% | 599,100 |
| Jan 30, 2025 | 28.90 | 29.72 | 28.12 | 29.13 | 0.56 | 1.96% | 432,900 |
| Jan 29, 2025 | 28.58 | 29.01 | 28.14 | 28.57 | -0.26 | -0.90% | 621,600 |
| Jan 28, 2025 | 28.50 | 28.90 | 28.39 | 28.83 | 0.18 | 0.63% | 611,607 |
| Jan 27, 2025 | 28.61 | 29.05 | 28.45 | 28.65 | 0.33 | 1.17% | 308,000 |
| Jan 24, 2025 | 28.06 | 28.52 | 28.01 | 28.32 | 0.11 | 0.39% | 485,542 |
| Jan 23, 2025 | 28.27 | 28.50 | 28.05 | 28.21 | 0.01 | 0.04% | 260,806 |