NYSE - Delayed Quote USD

Berkshire Hills Bancorp, Inc. (BHLB)

25.31
-0.12
(-0.47%)
At close: June 11 at 4:00:02 PM EDT
25.31
0.00
(0.00%)
After hours: June 11 at 5:53:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202525.6025.6625.2125.3125.31334,952
Jun 10, 202525.2325.5725.1425.4325.43290,100
Jun 9, 202525.1425.4825.0325.1925.19364,300
Jun 6, 202525.0425.1624.7325.0425.04398,400
Jun 5, 202524.5424.7424.2624.5924.59394,100
Jun 4, 202524.9825.1024.5524.5524.55241,300
Jun 3, 202524.4925.1724.4125.0325.03610,100
Jun 2, 202524.7524.7524.3024.4624.46667,300
May 30, 202525.0325.0524.7624.7624.76372,900
May 29, 202525.0725.0924.6625.0925.09365,900
May 28, 202525.3125.4324.9324.9524.95344,000
May 27, 202525.1125.4324.8525.4025.40336,600
May 23, 202524.5424.9624.5424.8324.83355,000
May 22, 202525.1325.3325.0625.0925.09417,500
May 21, 202525.9926.1125.2625.2825.28390,900
May 20, 202526.3726.4826.2226.2726.27294,900
May 19, 202526.2026.4026.1126.3626.36372,200
May 16, 202526.2526.8626.2526.5326.53747,900
May 15, 2025 0.18 Dividend
May 15, 202526.4826.7926.3126.7826.78388,900
May 14, 202526.7426.8026.5226.5626.38365,000
May 13, 202526.6726.9326.5626.7826.60460,200
May 12, 202526.6227.1326.4926.5526.37921,500
May 9, 202525.6125.8025.4725.5425.37313,300
May 8, 202525.6225.8825.4025.6925.52511,100
May 7, 202525.5125.6025.2425.2925.12303,400
May 6, 202525.3425.5425.2125.2925.12748,300
May 5, 202525.3125.9125.2125.6625.49325,400
May 2, 202525.4525.6925.2225.6125.44351,900
May 1, 202524.8125.2724.6025.0924.92833,700
Apr 30, 202524.6325.1624.5024.8324.66500,900
Apr 29, 202524.8125.2024.7225.1224.95381,800
Apr 28, 202524.6524.9624.6024.9024.73468,900
Apr 25, 202524.9324.9724.3524.6824.51537,400
Apr 24, 202524.2925.1323.8925.0824.91764,100
Apr 23, 202524.5925.0624.1424.3024.14622,600
Apr 22, 202523.5224.0223.4323.9423.78515,300
Apr 21, 202523.3523.4423.1523.3523.19367,600
Apr 17, 202523.4623.7923.4623.6323.47364,500
Apr 16, 202523.5723.7523.2323.4723.31497,500
Apr 15, 202523.2823.7923.2323.5623.40398,700
Apr 14, 202523.1423.2222.5823.1522.99652,200
Apr 11, 202522.7723.0522.4122.9022.74617,100
Apr 10, 202523.8623.8622.2722.9822.82756,400
Apr 9, 202522.7724.6722.4824.2724.11820,400
Apr 8, 202524.2924.3922.7623.1122.95794,200
Apr 7, 202522.8324.6422.6623.5923.431,115,200
Apr 4, 202523.2423.6122.7223.5423.38989,800
Apr 3, 202525.0325.1924.2524.2524.09817,300
Apr 2, 202525.7526.2925.7526.2126.03304,800
Apr 1, 202525.8326.1925.6126.0925.91483,700
Mar 31, 202525.8026.1925.7126.0925.91430,500
Mar 28, 202526.5026.6425.9826.1525.97292,400
Mar 27, 202526.7126.9326.5026.6226.44292,400
Mar 26, 202526.7827.1126.5826.7226.54276,400
Mar 25, 202526.9227.0526.6526.6626.48370,100
Mar 24, 202526.5227.0326.3126.9226.74486,300
Mar 21, 202526.2026.3925.8626.1225.941,801,800
Mar 20, 202526.1126.6426.1126.2526.07401,500
Mar 19, 202526.4426.6626.0726.3326.15456,200
Mar 18, 202526.0226.4425.8526.3226.14653,300
Mar 17, 202526.3026.5026.0726.1525.97488,400
Mar 14, 202525.9426.4025.8126.2826.10743,600
Mar 13, 202526.1526.2825.7425.7525.58451,800
Mar 12, 202526.1426.1925.6826.0525.87647,100
Mar 11, 202525.8326.3325.6725.8825.70969,600
Mar 10, 202525.9926.3025.6825.7625.59945,300
Mar 7, 202526.5926.6826.0726.4826.30797,700
Mar 6, 202526.8726.8826.4326.6726.49514,000
Mar 5, 202527.0427.4226.6127.0726.89589,000
Mar 4, 202527.8027.8426.9126.9726.79822,200
Mar 3, 202528.6128.7427.8028.1127.92413,100
Feb 28, 202528.2228.6028.1028.4928.30433,100
Feb 27, 202528.1128.2927.9128.1227.93640,000
Feb 26, 202528.2928.5627.8828.2428.05426,800
Feb 25, 202528.0628.4128.0128.2728.08405,000
Feb 24, 202528.2928.2927.8227.9027.71373,500
Feb 21, 202528.8828.8828.0328.0627.87314,400
Feb 20, 2025 0.18 Dividend
Feb 20, 202528.9029.0528.2128.6128.42553,600
Feb 19, 202529.2229.3429.0329.2128.83391,700
Feb 18, 202529.2129.4729.0629.4729.09372,200
Feb 14, 202529.6429.8829.2429.3829.00174,300
Feb 13, 202529.7129.7129.1929.5829.20398,600
Feb 12, 202529.7229.7829.3929.5129.13344,200
Feb 11, 202529.5330.1829.5030.1829.79431,200
Feb 10, 202530.1130.1129.6029.6529.27188,500
Feb 7, 202530.4630.4629.5630.0529.66300,100
Feb 6, 202530.1430.5029.9130.4830.09272,900
Feb 5, 202530.0030.0729.5530.0729.68350,000
Feb 4, 202528.9029.9528.8329.9029.51395,600
Feb 3, 202528.7929.1328.3228.9428.57410,900
Jan 31, 202529.1329.6929.0129.4129.03599,100
Jan 30, 202528.9029.7228.1229.1328.75432,900
Jan 29, 202528.5829.0128.1428.5728.20621,600
Jan 28, 202528.5028.9028.3928.8328.46611,600
Jan 27, 202528.6129.0528.4528.6528.28308,000
Jan 24, 202528.0628.5228.0128.3227.95485,500
Jan 23, 202528.2728.5028.0528.2127.85260,800
Jan 22, 202528.5528.7328.1628.2027.84369,900
Jan 21, 202528.7429.0128.5528.7228.35344,700
Jan 17, 202528.7428.9128.2628.5028.13236,800
Jan 16, 202528.3828.6327.9828.5028.13809,600
Jan 15, 202529.2629.2628.3228.5728.20262,400
Jan 14, 202527.7428.2627.6128.2227.86271,200
Jan 13, 202527.0727.4927.0227.4727.12465,900
Jan 10, 202527.3627.5026.7227.2626.91475,800
Jan 8, 202527.6628.0227.5527.8927.53354,600
Jan 7, 202528.0728.3127.4927.8427.48330,300
Jan 6, 202528.2228.7527.9828.0027.64497,000
Jan 3, 202528.0728.2727.3528.2227.86201,400
Jan 2, 202528.6428.7227.9127.9427.58353,400
Dec 31, 202428.3228.5028.0328.4328.06433,500
Dec 30, 202428.1728.4527.8828.2327.87243,200
Dec 27, 202428.4128.7127.9428.3027.93297,100
Dec 26, 202428.4628.7328.2428.6628.29294,000
Dec 24, 202428.7528.8228.2628.6628.29241,900
Dec 23, 202428.3428.7528.3128.6028.23346,300
Dec 20, 202427.6029.0727.6028.5828.211,510,900
Dec 19, 202428.5928.7927.5927.8027.44692,600
Dec 18, 202429.5630.0027.8128.1227.761,018,700
Dec 17, 202430.2530.5328.6829.1328.751,864,500
Dec 16, 202430.2430.2429.4629.8729.481,940,200
Dec 13, 202430.2330.2829.7930.2029.81196,400
Dec 12, 202430.6130.7030.1830.2629.87220,200
Dec 11, 202430.7030.9330.2630.6130.22221,000
Dec 10, 202430.5130.9930.1030.3129.92224,900
Dec 9, 202430.9530.9730.3330.3729.98205,900
Dec 6, 202430.5830.7930.1030.7530.35180,300
Dec 5, 202430.8131.0630.3330.4030.01131,400
Dec 4, 202430.4130.7730.1030.6530.25455,600
Dec 3, 202430.7330.8630.2930.3229.93177,700
Dec 2, 202430.7531.1130.3830.7330.33239,700
Nov 29, 202431.2331.2330.4830.4830.09219,700
Nov 27, 202431.2831.4030.8830.9030.50159,800
Nov 26, 202431.2231.3630.9330.9830.58455,100
Nov 25, 202431.6432.3631.3131.3230.92287,100
Nov 22, 202430.6231.2730.5131.2230.82190,800
Nov 21, 202430.2330.8530.1430.4030.01168,600
Nov 20, 202430.0530.1029.6629.9829.59143,200
Nov 19, 202429.6930.3429.6930.1129.72132,400
Nov 18, 202430.4830.6830.2030.2029.81201,700
Nov 15, 202430.9330.9730.1130.6030.21191,700
Nov 14, 2024 0.18 Dividend
Nov 14, 202431.0031.0430.4130.7030.30151,200
Nov 13, 202431.5532.0030.9430.9930.41225,800
Nov 12, 202431.4531.8031.2031.2430.66221,000
Nov 11, 202430.5031.7730.4931.5130.92380,400
Nov 8, 202430.2230.2929.9130.0129.45407,900
Nov 7, 202431.0031.0029.9930.0329.47440,000
Nov 6, 202429.7431.5829.7131.1930.61832,600
Nov 5, 202427.1227.6127.0327.5327.02167,400
Nov 4, 202427.0827.2526.6927.0626.56216,800
Nov 1, 202427.4127.5827.1827.3226.81229,000
Oct 31, 202427.7027.7227.2227.2326.72189,100
Oct 30, 202427.3928.0527.3927.6127.10208,300
Oct 29, 202427.5227.7427.3027.4726.96234,600
Oct 28, 202427.2927.9527.1827.7527.23200,900
Oct 25, 202427.6427.6526.9726.9826.48250,200
Oct 24, 202427.2627.9026.7027.3026.79400,300
Oct 23, 202427.1427.5927.1427.4926.98147,400
Oct 22, 202427.2327.3927.1027.3426.83104,700
Oct 21, 202427.9927.9927.1727.2726.76198,000
Oct 18, 202428.2928.3027.9428.0427.52211,000
Oct 17, 202428.2828.3828.0028.3427.81196,500
Oct 16, 202428.0928.4827.9928.2727.74318,000
Oct 15, 202427.5128.4227.4327.7527.23303,400
Oct 14, 202427.2627.5826.9527.4926.98154,000
Oct 11, 202426.4727.3626.4727.1626.65269,800
Oct 10, 202426.0126.3525.8226.3425.85149,300
Oct 9, 202425.7526.3725.7126.2425.75158,800
Oct 8, 202426.2426.2525.8525.8525.37198,800
Oct 7, 202426.2026.2525.9026.0725.58181,600
Oct 4, 202426.3226.5026.1226.3325.84122,100
Oct 3, 202425.6025.9525.4525.8625.38167,300
Oct 2, 202425.9826.4025.6625.7425.26153,300
Oct 1, 202426.7526.7526.0026.1025.61204,700
Sep 30, 2024 0.18 Dividend
Sep 30, 202426.5227.0626.5226.9326.43228,800
Sep 27, 202426.8526.9726.5126.7326.06325,300
Sep 26, 202426.9526.9526.5226.6525.98226,200
Sep 25, 202426.8126.8126.4326.5425.87193,300
Sep 24, 202427.2227.3426.7226.7526.07176,700
Sep 23, 202427.6527.6927.1727.2226.53350,600
Sep 20, 202427.5727.8127.4627.5026.811,448,700
Sep 19, 202428.0428.0627.4227.9027.20318,400
Sep 18, 202427.3128.0426.7727.2826.59295,200
Sep 17, 202427.1427.7426.9527.2426.55320,100
Sep 16, 202426.6526.8926.2326.8326.15470,500
Sep 13, 202426.2026.5426.1726.5025.83545,000
Sep 12, 202426.0226.0425.6525.8625.21222,500
Sep 11, 202425.7525.8425.1325.8125.16288,100
Sep 10, 202426.0326.0625.4226.0325.37255,600
Sep 9, 202426.1226.2625.8625.9325.28500,500
Sep 6, 202426.6426.7925.8526.1425.48453,100
Sep 5, 202426.9126.9326.4626.6225.95147,200
Sep 4, 202427.1127.4726.6426.7426.07130,100
Sep 3, 202427.2227.5727.0027.2426.55235,200
Aug 30, 202427.5527.6727.1627.5426.84214,200
Aug 29, 202427.6427.7127.1627.4826.79245,100
Aug 28, 202427.3027.8127.2027.4426.75267,900
Aug 27, 202427.3027.4727.0327.3726.68256,200
Aug 26, 202428.0728.0827.5727.5826.88208,000
Aug 23, 202426.7228.3626.7227.7327.03277,700
Aug 22, 202426.2926.6926.2926.5425.87104,900
Aug 21, 202426.4726.4726.1426.3425.68123,100
Aug 20, 202426.5926.6426.2526.2725.61117,800
Aug 19, 202426.5526.7926.4526.7526.07208,000
Aug 16, 202425.8026.6325.8026.5525.88203,700
Aug 15, 202425.8726.2525.8125.8325.18216,900
Aug 14, 202425.5725.5724.9925.2724.63137,700
Aug 13, 202425.2825.3824.6025.3624.72196,200
Aug 12, 202425.6025.8524.8524.9224.29319,400
Aug 9, 202425.4625.5324.9525.3224.68310,700
Aug 8, 202425.3925.5325.0125.4924.85255,700
Aug 7, 202425.4025.4924.8524.9724.34574,700
Aug 6, 202425.0525.3624.8725.0624.43212,700
Aug 5, 202424.7125.3424.1925.0724.44322,900
Aug 2, 202425.7626.1425.4925.9525.30266,000
Aug 1, 202427.5627.6126.4026.7826.10333,400
Jul 31, 202427.6728.2827.5027.6026.90301,700
Jul 30, 202427.6128.0327.5527.7927.09276,000
Jul 29, 202428.1228.1327.4927.5226.83268,200
Jul 26, 202428.2828.4127.7828.0427.33419,400
Jul 25, 202427.4728.5127.3827.9927.28559,100
Jul 24, 202427.6628.2227.3027.3426.65277,000
Jul 23, 202427.1228.1126.9227.7027.00416,700
Jul 22, 202426.5427.4326.4027.3026.61372,500
Jul 19, 202427.1727.7027.1527.3426.65503,800
Jul 18, 202426.6927.9726.6927.1326.45532,800
Jul 17, 202425.9527.2025.9526.9626.28548,600
Jul 16, 202425.5526.5225.5026.3525.68372,400
Jul 15, 202424.5425.4324.5425.1624.52280,600
Jul 12, 202424.4924.5224.1824.2223.61229,700
Jul 11, 202423.5024.2323.3724.1323.52275,900
Jul 10, 202422.3923.0122.3922.9722.39155,600
Jul 9, 202422.1422.4222.1222.3321.77135,300
Jul 8, 202422.2822.3822.1322.2121.65216,700
Jul 5, 202422.4322.5622.0322.0721.51194,900
Jul 3, 202423.0123.0122.5022.5021.9392,400
Jul 2, 202422.6723.0922.6723.0122.43172,200
Jul 1, 202422.7723.0622.5522.7922.21211,100
Jun 28, 202422.4422.9122.3122.8022.22503,000
Jun 27, 202421.8222.1921.6222.1821.62299,100
Jun 26, 202421.2721.7921.1621.7921.24264,300
Jun 25, 202421.4421.5321.3721.4320.89316,100
Jun 24, 202421.4021.7221.3221.5621.02173,000
Jun 21, 202421.2821.4821.1821.2320.69756,800
Jun 20, 2024 0.18 Dividend
Jun 20, 202421.1521.4221.1521.3520.81171,800
Jun 18, 202421.2221.4221.1621.3420.63189,100
Jun 17, 202420.8621.2320.7621.2220.51168,000
Jun 14, 202421.0121.1120.8720.9720.27144,100
Jun 13, 202421.5321.5321.0521.2620.55579,900
Jun 12, 202421.5121.8221.2821.5520.83258,800

Related Tickers

BRKL Brookline Bancorp, Inc.
10.60
-0.47%
 
HBNC Horizon Bancorp, Inc.
15.14
-0.98%
 
PFS Provident Financial Services, Inc.
17.08
0.00%
 
DCOM Dime Community Bancshares, Inc.
27.40
-0.72%
 
UBSI United Bankshares, Inc.
36.48
-1.57%
 
INDB Independent Bank Corp.
65.20
-0.66%
 
WAFD WaFd, Inc.
29.10
-0.92%
 
CCNE CNB Financial Corporation
22.16
-0.45%
 
WSFS WSFS Financial Corporation
53.22
-1.35%
 
CHCO City Holding Company
118.71
-0.69%