Berkshire Hills Bancorp I... (BHLB)
28.10
-0.39 (-1.37%)
At close: Mar 03, 2025, 3:59 PM
28.11
0.04%
After-hours: Mar 03, 2025, 04:10 PM EST
BHLB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 28.61 | 28.74 | 27.80 | 28.10 | -0.39 | -1.37% | 296,796 |
| 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 |
| Jan 22, 2025 | 28.55 | 28.73 | 28.16 | 28.20 | -0.52 | -1.81% | 369,920 |
| Jan 21, 2025 | 28.74 | 29.01 | 28.55 | 28.72 | 0.22 | 0.77% | 344,700 |
| Jan 17, 2025 | 28.74 | 28.91 | 28.26 | 28.50 | 0.00 | 0.00% | 236,847 |
| Jan 16, 2025 | 28.38 | 28.63 | 27.98 | 28.50 | -0.07 | -0.25% | 809,600 |
| Jan 15, 2025 | 29.26 | 29.26 | 28.32 | 28.57 | 0.35 | 1.24% | 262,408 |
| Jan 14, 2025 | 27.74 | 28.26 | 27.61 | 28.22 | 0.75 | 2.73% | 271,455 |
| Jan 13, 2025 | 27.07 | 27.49 | 27.02 | 27.47 | 0.21 | 0.77% | 465,900 |
| Jan 10, 2025 | 27.36 | 27.50 | 26.72 | 27.26 | -0.63 | -2.26% | 475,833 |
| Jan 8, 2025 | 27.66 | 28.02 | 27.55 | 27.89 | 0.05 | 0.18% | 354,600 |
| Jan 7, 2025 | 28.07 | 28.31 | 27.49 | 27.84 | -0.16 | -0.57% | 330,300 |
| Jan 6, 2025 | 28.22 | 28.75 | 27.98 | 28.00 | -0.22 | -0.78% | 497,001 |
| Jan 3, 2025 | 28.07 | 28.27 | 27.35 | 28.22 | 0.28 | 1.00% | 201,400 |
| Jan 2, 2025 | 28.64 | 28.72 | 27.91 | 27.94 | -0.49 | -1.72% | 353,400 |
| Dec 31, 2024 | 28.32 | 28.50 | 28.03 | 28.43 | 0.20 | 0.71% | 433,537 |
| Dec 30, 2024 | 28.17 | 28.45 | 27.88 | 28.23 | -0.07 | -0.25% | 243,200 |
| Dec 27, 2024 | 28.41 | 28.71 | 27.94 | 28.30 | -0.36 | -1.26% | 297,100 |
| Dec 26, 2024 | 28.46 | 28.73 | 28.24 | 28.66 | 0.00 | 0.00% | 294,033 |
| Dec 24, 2024 | 28.75 | 28.82 | 28.26 | 28.66 | 0.06 | 0.21% | 241,900 |
| Dec 23, 2024 | 28.34 | 28.75 | 28.31 | 28.60 | 0.02 | 0.07% | 346,334 |
| Dec 20, 2024 | 27.60 | 29.07 | 27.60 | 28.58 | 0.78 | 2.81% | 1,510,900 |
| Dec 19, 2024 | 28.59 | 28.79 | 27.59 | 27.80 | -0.32 | -1.14% | 692,600 |
| Dec 18, 2024 | 29.56 | 30.00 | 27.81 | 28.12 | -1.01 | -3.47% | 1,018,700 |
| Dec 17, 2024 | 30.25 | 30.53 | 28.68 | 29.13 | -0.74 | -2.48% | 1,864,518 |