Berkshire Hills Bancorp Historical Data - BHLB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Berkshire Hills Bancorp Inc BHLB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.42 -1.46% 28.31 28.08 28.69 28.69 28.73 16:02:11
more quote information »

BHLB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.8829.4228.0828.82139,676-0.57-1.97%
1 Month32.0932.1628.0429.49177,331-3.78-11.78%
3 Months31.7733.7228.0431.34175,708-3.46-10.89%
6 Months29.2233.7227.9930.78191,469-0.91-3.11%
1 Year28.7333.7226.2130.36233,295-0.42-1.46%
3 Years35.2544.2525.7734.58216,984-6.94-19.69%
5 Years26.7544.2524.7133.26172,3981.565.83%

BHLB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 28.31 -0.42 -1.46% 28.69 28.69 28.08 154,779
Feb 13 2020 28.73 -0.02 -0.07% 28.34 28.79 28.34 100,849
Feb 12 2020 28.75 -0.03 -0.1% 29.05 29.11 28.64 150,702
Feb 11 2020 28.78 -0.15 -0.52% 29.06 29.42 28.73 150,854
Feb 10 2020 28.93 0.04 0.14% 28.75 29.00 28.68 169,786
Feb 07 2020 28.89 -0.10 -0.34% 28.88 29.02 28.75 126,187
Feb 06 2020 28.99 -0.11 -0.38% 29.35 29.44 28.90 141,175
Feb 05 2020 29.10 0.57 2.0% 28.95 29.27 28.89 195,300
Feb 04 2020 28.53 0.00 0.0% 29.00 29.10 28.53 168,896
Feb 03 2020 28.53 0.38 1.35% 28.26 28.67 28.22 236,958
Jan 31 2020 28.15 -0.94 -3.23% 28.79 28.97 28.04 242,394
Jan 30 2020 29.09 0.23 0.8% 28.59 29.12 28.58 167,030
Jan 29 2020 28.86 -0.71 -2.4% 29.31 29.43 28.63 309,117
Jan 28 2020 29.57 -0.56 -1.86% 31.90 31.90 29.45 271,140
Jan 27 2020 30.13 -0.49 -1.6% 30.06 30.48 29.91 129,682
Jan 24 2020 30.62 -0.76 -2.42% 31.49 31.49 30.27 170,678
Jan 23 2020 31.38 0.18 0.58% 31.04 31.45 30.80 271,548
Jan 22 2020 31.20 -0.21 -0.67% 31.40 31.41 31.07 93,984
Jan 21 2020 31.41 -0.62 -1.94% 31.84 31.88 31.35 138,449
See More Historical Prices »


Your Recent History
NYSE
BHLB
Berkshire ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.