Dusseldorf - Delayed Quote EUR
Berkshire Hills Bancorp Inc (4I9.DU)
22.00
+0.20
+(0.92%)
At close: 7:56:43 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | - |
| Jun 6, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | - |
| Jun 5, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - |
| Jun 4, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| Jun 3, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - |
| Jun 2, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| May 30, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| May 29, 2025 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | - |
| May 28, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - |
| May 27, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - |
| May 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| May 23, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| May 22, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | - |
| May 21, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 12 |
| May 20, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - |
| May 19, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| May 16, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | - |
| May 15, 2025 | 0.1575 Dividend | |||||
| May 15, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - |
| May 14, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.62 | 100 |
| May 13, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.62 | - |
| May 12, 2025 | 22.20 | 24.20 | 22.20 | 24.20 | 24.02 | - |
| May 9, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.43 | - |
| May 8, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.23 | - |
| May 7, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.03 | - |
| May 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | - |
| May 5, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.23 | - |
| May 2, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.03 | - |
| Apr 30, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.24 | - |
| Apr 29, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.64 | - |
| Apr 28, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.44 | - |
| Apr 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | - |
| Apr 24, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.24 | - |
| Apr 23, 2025 | 20.40 | 21.80 | 20.40 | 21.80 | 21.64 | - |
| Apr 22, 2025 | 19.80 | 20.60 | 19.80 | 20.60 | 20.44 | - |
| Apr 17, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.64 | - |
| Apr 16, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.44 | - |
| Apr 15, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | 20.44 | - |
| Apr 14, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 19.85 | - |
| Apr 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | - |
| Apr 10, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.64 | - |
| Apr 9, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.64 | - |
| Apr 8, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 21.83 | - |
| Apr 7, 2025 | 20.80 | 21.00 | 20.80 | 20.80 | 20.64 | - |
| Apr 4, 2025 | 21.40 | 21.60 | 21.00 | 21.00 | 20.84 | - |
| Apr 3, 2025 | 23.40 | 23.40 | 22.20 | 22.20 | 22.03 | - |
| Apr 2, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.62 | - |
| Apr 1, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.62 | - |
| Mar 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.42 | - |
| Mar 28, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.82 | - |
| Mar 27, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.61 | - |
| Mar 26, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.61 | - |
| Mar 25, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.41 | - |
| Mar 24, 2025 | 23.60 | 24.60 | 23.60 | 24.60 | 24.41 | - |
| Mar 21, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 23.82 | - |
| Mar 20, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.22 | - |
| Mar 19, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.02 | - |
| Mar 18, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.42 | - |
| Mar 17, 2025 | 23.60 | 23.80 | 23.60 | 23.60 | 23.42 | - |
| Mar 14, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.62 | - |
| Mar 13, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.62 | - |
| Mar 12, 2025 | 23.20 | 23.40 | 23.20 | 23.20 | 23.02 | - |
| Mar 11, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.22 | - |
| Mar 10, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.62 | - |
| Mar 7, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.02 | - |
| Mar 6, 2025 | 24.40 | 24.60 | 24.40 | 24.40 | 24.22 | - |
| Mar 5, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.41 | - |
| Mar 4, 2025 | 26.20 | 26.40 | 25.60 | 25.60 | 25.41 | - |
| Mar 3, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.80 | - |
| Feb 28, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 26.99 | - |
| Feb 27, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.40 | - |
| Feb 26, 2025 | 26.40 | 27.00 | 26.40 | 27.00 | 26.80 | - |
| Feb 25, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.40 | - |
| Feb 24, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.40 | - |
| Feb 21, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 26.99 | - |
| Feb 20, 2025 | 0.1575 Dividend | |||||
| Feb 20, 2025 | 27.40 | 27.60 | 27.40 | 27.40 | 27.19 | - |
| Feb 19, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.41 | - |
| Feb 18, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.41 | - |
| Feb 17, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.41 | - |
| Feb 14, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 27.61 | - |
| Feb 13, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 27.81 | - |
| Feb 12, 2025 | 28.40 | 28.60 | 28.40 | 28.40 | 28.00 | - |
| Feb 11, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.20 | - |
| Feb 10, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.40 | - |
| Feb 7, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.59 | - |
| Feb 6, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.40 | - |
| Feb 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.81 | - |
| Feb 4, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.41 | - |
| Feb 3, 2025 | 28.00 | 28.40 | 27.60 | 27.60 | 27.21 | - |
| Jan 31, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 27.61 | - |
| Jan 30, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.21 | - |
| Jan 29, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.21 | - |
| Jan 28, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.82 | - |
| Jan 27, 2025 | 26.60 | 27.40 | 26.60 | 27.40 | 27.02 | - |
| Jan 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.23 | - |
| Jan 23, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 26.62 | - |
| Jan 22, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.02 | - |
| Jan 21, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.41 | - |
| Jan 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | - |
| Jan 17, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.41 | - |
| Jan 16, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.82 | - |
| Jan 15, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 27.61 | - |
| Jan 14, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.43 | - |
| Jan 13, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.23 | - |
| Jan 10, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.03 | - |
| Jan 9, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.43 | - |
| Jan 8, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.23 | - |
| Jan 7, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.23 | - |
| Jan 6, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 26.62 | - |
| Jan 3, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.03 | - |
| Jan 2, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.21 | - |
| Dec 30, 2024 | 26.80 | 26.80 | 26.40 | 26.40 | 26.03 | - |
| Dec 27, 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 26.82 | - |
| Dec 23, 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 26.82 | - |
| Dec 20, 2024 | 26.40 | 27.00 | 26.40 | 27.00 | 26.62 | - |
| Dec 19, 2024 | 26.60 | 27.00 | 26.60 | 27.00 | 26.62 | - |
| Dec 18, 2024 | 27.20 | 28.20 | 27.20 | 28.20 | 27.81 | - |
| Dec 17, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | - |
| Dec 16, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.81 | - |
| Dec 13, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.00 | - |
| Dec 12, 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.40 | - |
| Dec 11, 2024 | 28.40 | 29.00 | 28.40 | 29.00 | 28.59 | - |
| Dec 10, 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.40 | - |
| Dec 9, 2024 | 28.80 | 29.00 | 28.60 | 29.00 | 28.59 | - |
| Dec 6, 2024 | 28.40 | 28.40 | 28.20 | 28.40 | 28.00 | - |
| Dec 5, 2024 | 28.60 | 29.20 | 28.60 | 29.20 | 28.79 | - |
| Dec 4, 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.40 | - |
| Dec 3, 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 28.79 | - |
| Dec 2, 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.40 | - |
| Nov 29, 2024 | 27.80 | 27.80 | 25.80 | 25.80 | 25.44 | - |
| Nov 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.20 | - |
| Nov 27, 2024 | 28.20 | 28.20 | 26.40 | 26.40 | 26.03 | - |
| Nov 26, 2024 | 28.60 | 28.60 | 26.40 | 26.40 | 26.03 | - |
| Nov 25, 2024 | 28.40 | 28.40 | 27.20 | 27.20 | 26.82 | - |
| Nov 22, 2024 | 27.80 | 28.20 | 27.60 | 28.20 | 27.81 | - |
| Nov 21, 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 27.02 | - |
| Nov 20, 2024 | 27.00 | 27.20 | 27.00 | 27.00 | 26.62 | - |
| Nov 19, 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 26.43 | - |
| Nov 18, 2024 | 27.60 | 27.60 | 27.40 | 27.40 | 27.02 | - |
| Nov 15, 2024 | 27.80 | 27.80 | 27.60 | 27.60 | 27.21 | - |
| Nov 14, 2024 | 0.1575 Dividend | |||||
| Nov 14, 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.41 | - |
| Nov 13, 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 27.83 | - |
| Nov 12, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 27.83 | - |
| Nov 11, 2024 | 26.60 | 27.80 | 26.60 | 27.80 | 27.24 | - |
| Nov 8, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.06 | - |
| Nov 7, 2024 | 27.80 | 27.80 | 27.00 | 27.00 | 26.45 | - |
| Nov 6, 2024 | 24.40 | 26.80 | 24.40 | 26.80 | 26.26 | - |
| Nov 5, 2024 | 24.40 | 24.40 | 23.60 | 23.80 | 23.32 | 2,255 |
| Nov 4, 2024 | 24.60 | 24.60 | 23.40 | 23.40 | 22.93 | - |
| Nov 1, 2024 | 24.00 | 24.60 | 23.80 | 23.80 | 23.32 | - |
| Oct 31, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 23.51 | - |
| Oct 30, 2024 | 24.80 | 24.80 | 24.20 | 24.20 | 23.71 | - |
| Oct 29, 2024 | 25.20 | 25.20 | 24.20 | 24.20 | 23.71 | - |
| Oct 28, 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 23.71 | - |
| Oct 25, 2024 | 24.60 | 24.80 | 24.20 | 24.20 | 23.71 | - |
| Oct 24, 2024 | 25.00 | 25.00 | 24.20 | 24.20 | 23.71 | - |
| Oct 23, 2024 | 24.80 | 24.80 | 24.20 | 24.20 | 23.71 | - |
| Oct 22, 2024 | 24.60 | 24.60 | 23.60 | 23.60 | 23.12 | - |
| Oct 21, 2024 | 25.20 | 25.40 | 24.00 | 24.00 | 23.51 | - |
| Oct 18, 2024 | 25.60 | 25.60 | 24.40 | 24.40 | 23.91 | - |
| Oct 17, 2024 | 25.60 | 25.60 | 24.60 | 24.60 | 24.10 | - |
| Oct 16, 2024 | 25.00 | 25.00 | 24.60 | 24.60 | 24.10 | - |
| Oct 15, 2024 | 24.80 | 24.80 | 24.20 | 24.40 | 23.91 | - |
| Oct 14, 2024 | 24.40 | 24.40 | 23.60 | 23.80 | 23.32 | - |
| Oct 11, 2024 | 23.60 | 23.60 | 23.00 | 23.00 | 22.53 | - |
| Oct 10, 2024 | 23.40 | 23.40 | 22.60 | 22.60 | 22.14 | - |
| Oct 9, 2024 | 23.20 | 23.20 | 22.60 | 22.60 | 22.14 | - |
| Oct 8, 2024 | 23.40 | 23.40 | 22.40 | 22.40 | 21.95 | - |
| Oct 7, 2024 | 23.60 | 23.60 | 22.40 | 22.40 | 21.95 | - |
| Oct 4, 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.14 | - |
| Oct 3, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 21.55 | - |
| Oct 2, 2024 | 23.20 | 23.20 | 22.00 | 22.00 | 21.55 | - |
| Oct 1, 2024 | 23.80 | 23.80 | 22.40 | 22.40 | 21.95 | - |
| Sep 30, 2024 | 0.1575 Dividend | |||||
| Sep 30, 2024 | 23.40 | 23.40 | 22.60 | 22.80 | 22.34 | - |
| Sep 27, 2024 | 23.40 | 23.40 | 22.60 | 22.60 | 21.97 | - |
| Sep 26, 2024 | 23.40 | 23.40 | 22.60 | 22.60 | 21.97 | - |
| Sep 25, 2024 | 23.60 | 23.60 | 22.40 | 22.40 | 21.77 | - |
| Sep 24, 2024 | 24.00 | 24.00 | 22.80 | 22.80 | 22.16 | - |
| Sep 23, 2024 | 23.00 | 23.40 | 23.00 | 23.00 | 22.36 | - |
| Sep 20, 2024 | 22.80 | 23.60 | 22.80 | 23.40 | 22.74 | - |
| Sep 19, 2024 | 23.20 | 23.80 | 23.20 | 23.60 | 22.94 | - |
| Sep 18, 2024 | 22.80 | 23.20 | 22.80 | 23.00 | 22.36 | - |
| Sep 17, 2024 | 22.40 | 23.20 | 22.40 | 23.20 | 22.55 | - |
| Sep 16, 2024 | 22.20 | 22.80 | 22.20 | 22.80 | 22.16 | - |
| Sep 13, 2024 | 21.60 | 22.60 | 21.60 | 22.40 | 21.77 | - |
| Sep 12, 2024 | 21.80 | 22.20 | 21.80 | 22.00 | 21.38 | - |
| Sep 11, 2024 | 21.80 | 22.00 | 21.80 | 21.80 | 21.19 | - |
| Sep 10, 2024 | 22.00 | 22.40 | 21.80 | 21.80 | 21.19 | - |
| Sep 9, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 21.77 | - |
| Sep 6, 2024 | 22.40 | 23.00 | 22.20 | 22.20 | 21.58 | - |
| Sep 5, 2024 | 23.00 | 23.60 | 22.60 | 22.60 | 21.97 | - |
| Sep 4, 2024 | 23.40 | 23.60 | 22.80 | 22.80 | 22.16 | - |
| Sep 3, 2024 | 23.80 | 24.00 | 23.20 | 23.20 | 22.55 | - |
| Sep 2, 2024 | 24.40 | 24.60 | 18.50 | 18.50 | 17.98 | - |
| Aug 30, 2024 | 23.20 | 23.60 | 23.20 | 23.20 | 22.55 | - |
| Aug 29, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 22.74 | - |
| Aug 28, 2024 | 23.00 | 23.40 | 23.00 | 23.20 | 22.55 | - |
| Aug 27, 2024 | 23.20 | 23.40 | 23.00 | 23.20 | 22.55 | - |
| Aug 26, 2024 | 23.40 | 23.80 | 23.40 | 23.60 | 22.94 | - |
| Aug 23, 2024 | 22.60 | 23.40 | 22.60 | 23.40 | 22.74 | - |
| Aug 22, 2024 | 21.80 | 22.60 | 21.40 | 22.60 | 21.97 | - |
| Aug 21, 2024 | 22.20 | 22.40 | 22.20 | 22.20 | 21.58 | - |
| Aug 20, 2024 | 22.60 | 22.80 | 22.40 | 22.40 | 21.77 | - |
| Aug 19, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.16 | - |
| Aug 16, 2024 | 22.00 | 22.80 | 22.00 | 22.60 | 21.97 | - |
| Aug 15, 2024 | 21.40 | 22.40 | 21.40 | 22.40 | 21.77 | - |
| Aug 14, 2024 | 21.40 | 21.80 | 21.40 | 21.60 | 20.99 | - |
| Aug 13, 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 20.99 | - |
| Aug 12, 2024 | 21.40 | 22.00 | 21.40 | 21.40 | 20.80 | - |
| Aug 9, 2024 | 21.60 | 22.00 | 21.60 | 21.80 | 21.19 | - |
| Aug 8, 2024 | 21.20 | 22.00 | 21.20 | 21.80 | 21.19 | - |
| Aug 7, 2024 | 21.40 | 22.20 | 21.40 | 21.60 | 20.99 | - |
| Aug 6, 2024 | 21.40 | 22.00 | 21.40 | 21.60 | 20.99 | - |
| Aug 5, 2024 | 21.40 | 23.00 | 21.00 | 21.60 | 20.99 | - |
| Aug 2, 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 21.97 | - |
| Aug 1, 2024 | 23.80 | 23.80 | 23.20 | 23.20 | 22.55 | - |
| Jul 31, 2024 | 24.00 | 24.40 | 24.00 | 24.20 | 23.52 | - |
| Jul 30, 2024 | 23.80 | 24.60 | 23.80 | 24.40 | 23.72 | - |
| Jul 29, 2024 | 24.20 | 24.60 | 24.20 | 24.20 | 23.52 | - |
| Jul 26, 2024 | 24.60 | 24.80 | 24.20 | 24.20 | 23.52 | - |
| Jul 25, 2024 | 23.40 | 24.60 | 23.40 | 24.60 | 23.91 | - |
| Jul 24, 2024 | 24.40 | 24.40 | 24.00 | 24.20 | 23.52 | - |
| Jul 23, 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 23.33 | - |
| Jul 22, 2024 | 23.40 | 23.40 | 22.40 | 23.40 | 22.74 | - |
| Jul 19, 2024 | 23.40 | 24.00 | 23.00 | 23.60 | 22.94 | - |
| Jul 18, 2024 | 24.20 | 24.20 | 23.40 | 23.40 | 22.74 | - |
| Jul 17, 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 23.52 | - |
| Jul 16, 2024 | 22.60 | 23.60 | 22.60 | 23.60 | 22.94 | - |
| Jul 15, 2024 | 21.80 | 22.60 | 21.80 | 22.60 | 21.97 | - |
| Jul 12, 2024 | 21.60 | 22.00 | 21.60 | 21.80 | 21.19 | - |
| Jul 11, 2024 | 20.60 | 21.60 | 20.60 | 21.60 | 20.99 | - |
| Jul 10, 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.02 | - |
| Jul 9, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 19.63 | - |
| Jul 8, 2024 | 19.90 | 20.20 | 19.90 | 19.90 | 19.34 | - |
| Jul 5, 2024 | 20.60 | 20.60 | 19.90 | 19.90 | 19.34 | - |
| Jul 4, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.02 | - |
| Jul 3, 2024 | 21.00 | 21.00 | 20.40 | 20.40 | 19.83 | - |
| Jul 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.41 | - |
| Jul 1, 2024 | 20.60 | 21.00 | 20.60 | 20.60 | 20.02 | - |
| Jun 28, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.02 | - |
| Jun 27, 2024 | 19.90 | 20.20 | 19.90 | 20.00 | 19.44 | - |
| Jun 26, 2024 | 19.80 | 19.90 | 19.70 | 19.80 | 19.24 | - |
| Jun 25, 2024 | 19.90 | 19.90 | 19.60 | 19.60 | 19.05 | - |
| Jun 24, 2024 | 19.50 | 19.80 | 19.50 | 19.80 | 19.24 | - |
| Jun 21, 2024 | 19.60 | 19.70 | 19.60 | 19.60 | 19.05 | - |
| Jun 20, 2024 | 0.1575 Dividend | |||||
| Jun 20, 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.05 | - |
| Jun 19, 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 18.78 | - |
| Jun 18, 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 18.68 | - |
| Jun 17, 2024 | 19.20 | 19.30 | 19.00 | 19.00 | 18.30 | - |
| Jun 14, 2024 | 19.60 | 19.70 | 19.20 | 19.20 | 18.49 | - |
| Jun 13, 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 18.78 | - |
| Jun 12, 2024 | 19.00 | 19.60 | 19.00 | 19.60 | 18.87 | - |
| Jun 11, 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 18.49 | - |
| Jun 10, 2024 | 20.00 | 20.00 | 19.20 | 19.20 | 18.49 | - |
Related Tickers
7RR.F Red River Bancshares, Inc.
48.00
+0.84%
6HU0.F Midland States Bancorp, Inc.
20.00
+0.50%
5BB.SG PT Bank KB Bukopin Tbk
0.0015
0.00%
5P8.F Blue Foundry Bancorp
7.35
0.00%
5SZ.F RBB Bancorp
14.40
+2.86%
4BE.DU BPER Banca SpA
7.87
-0.15%
9KH.F SB Financial Group, Inc.
15.60
+1.30%
4FK.F Fukuoka Financial Group, Inc.
24.20
+0.83%
4F6.DU Five Star Bancorp
24.00
+0.84%
6HU.F Midland States Bancorp, Inc.
14.40
+2.86%