Berkshire Hills Bancorp Inc (BHLB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.46137787056 | 28.74 | 29.01 | 28.16 | 314038 | 28.46213218 | CS |
| 4 | -0.225 | -0.788229111929 | 28.545 | 29.26 | 26.72 | 370302 | 28.12046119 | CS |
| 12 | 0.91 | 3.31995622036 | 27.41 | 32.36 | 26.69 | 395439 | 29.22421714 | CS |
| 26 | 0.46 | 1.65111270639 | 27.86 | 32.36 | 24.19 | 328254 | 28.07939044 | CS |
| 52 | 3.76 | 15.3094462541 | 24.56 | 32.36 | 20.5 | 289881 | 25.74007701 | CS |
| 156 | -1.09 | -3.70622237334 | 29.41 | 32.36 | 18.07 | 280793 | 25.9254301 | CS |
| 260 | -3.17 | -10.0666878374 | 31.49 | 32.36 | 8.55 | 326076 | 22.1492567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 28.32 | 0.12 | 0.43 | 28.06 | 28.515 | 27.97 | 485480 |
| 1737675600 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1737589200 | 28.2 | -0.52 | -1.81 | 28.55 | 28.77 | 28.16 | 366990 |
| 1737502800 | 28.72 | 0.22 | 0.77 | 28.74 | 29.01 | 28.55 | 344554 |
| 1737157200 | 28.5 | 0 | 0.00 | 28.74 | 28.91 | 28.26 | 236847 |
| 1737070800 | 28.5 | -0.07 | -0.25 | 28.38 | 28.63 | 27.98 | 809596 |
| 1736984400 | 28.57 | 0.35 | 1.24 | 29.26 | 29.26 | 28.32 | 262408 |
| 1736898000 | 28.22 | 0.75 | 2.73 | 27.74 | 28.26 | 27.61 | 271230 |
| 1736811600 | 27.47 | 0.21 | 0.77 | 27.07 | 27.49 | 27.015 | 465868 |
| 1736552400 | 27.26 | -0.63 | -2.26 | 27.36 | 27.495 | 26.72 | 475833 |
| 1736379600 | 27.89 | 0.05 | 0.18 | 27.66 | 28.02 | 27.55 | 354557 |
| 1736293200 | 27.84 | -0.16 | -0.57 | 28.07 | 28.31 | 27.49 | 330263 |
| 1736206800 | 28 | -0.22 | -0.78 | 28.22 | 28.75 | 27.98 | 496642 |
| 1735947600 | 28.22 | 0.28 | 1.00 | 28.2 | 28.27 | 27.35 | 201369 |
| 1735861200 | 27.94 | -0.49 | -1.72 | 28.64 | 28.75 | 27.91 | 353391 |
| 1735688400 | 28.43 | 0.2 | 0.71 | 28.32 | 28.5 | 28.03 | 433137 |
| 1735602000 | 28.23 | -0.07 | -0.25 | 28.17 | 28.45 | 27.88 | 243194 |
| 1735342800 | 28.3 | -0.36 | -1.26 | 28.41 | 28.71 | 27.94 | 297098 |
| 1735256400 | 28.66 | 0 | 0.00 | 28.46 | 28.73 | 28.24 | 294033 |
| 1735077840 | 28.66 | 0.06 | 0.21 | 28.75 | 28.815 | 28.26 | 241893 |
| 1734997200 | 28.6 | 0.02 | 0.07 | 28.25 | 28.75 | 28.25 | 346334 |
| 1734738000 | 28.58 | 0.78 | 2.81 | 27.79 | 29.07 | 27.6 | 1510448 |
| 1734651600 | 27.8 | -0.32 | -1.14 | 28.59 | 28.79 | 27.59 | 692559 |
| 1734565200 | 28.12 | -1.01 | -3.47 | 29.56 | 30 | 27.81 | 1018678 |
| 1734478800 | 29.13 | -0.74 | -2.48 | 30.25 | 30.53 | 28.68 | 1864399 |
| 1734392400 | 29.87 | -0.33 | -1.09 | 30.24 | 30.24 | 29.46 | 1976093 |
| 1734133200 | 30.2 | -0.06 | -0.20 | 30.23 | 30.28 | 29.79 | 196427 |
| 1734046800 | 30.26 | -0.35 | -1.14 | 30.61 | 30.7 | 30.18 | 220221 |
| 1733960400 | 30.61 | 0.3 | 0.99 | 30.7 | 30.93 | 30.255 | 221000 |
| 1733874000 | 30.31 | -0.06 | -0.20 | 30.51 | 30.99 | 30.1 | 224947 |
| 1733787600 | 30.37 | -0.38 | -1.24 | 30.95 | 30.97 | 30.33 | 205821 |
| 1733528400 | 30.75 | 0.35 | 1.15 | 30.58 | 30.79 | 30.1 | 180254 |
| 1733442000 | 30.4 | -0.25 | -0.82 | 30.81 | 31.06 | 30.33 | 131370 |
| 1733355600 | 30.65 | 0.33 | 1.09 | 30.41 | 30.77 | 30.1 | 455335 |
| 1733269200 | 30.32 | -0.41 | -1.33 | 30.73 | 30.86 | 30.29 | 177701 |
| 1733182800 | 30.73 | 0.25 | 0.82 | 30.75 | 31.11 | 30.38 | 239703 |
| 1732917840 | 30.48 | -0.42 | -1.36 | 31.23 | 31.23 | 30.48 | 219669 |
| 1732750800 | 30.9 | -0.08 | -0.26 | 31.28 | 31.4 | 30.88 | 159789 |
| 1732664400 | 30.98 | -0.34 | -1.09 | 31.22 | 31.36 | 30.93 | 455058 |
| 1732578000 | 31.32 | 0.1 | 0.32 | 31.64 | 32.36 | 31.31 | 285334 |
| 1732318800 | 31.22 | 0.82 | 2.70 | 30.62 | 31.27 | 30.505 | 190662 |
| 1732232400 | 30.4 | 0.42 | 1.40 | 30.23 | 30.85 | 30.05 | 168640 |
| 1732146000 | 29.98 | -0.13 | -0.43 | 30.05 | 30.1 | 29.655 | 143218 |
| 1732059600 | 30.11 | -0.09 | -0.30 | 29.69 | 30.34 | 29.69 | 132371 |
| 1731973200 | 30.2 | -0.4 | -1.31 | 30.48 | 30.675 | 30.2 | 201655 |
| 1731714000 | 30.6 | -0.1 | -0.33 | 30.93 | 31.03 | 30.11 | 191715 |
| 1731627600 | 30.7 | -0.29 | -0.94 | 31 | 31.04 | 30.41 | 151214 |
| 1731541200 | 30.99 | -0.25 | -0.80 | 31.2 | 32 | 30.935 | 225828 |
| 1731454800 | 31.24 | -0.27 | -0.86 | 31.45 | 31.8 | 31.2 | 220837 |
| 1731368400 | 31.51 | 1.5 | 5.00 | 30.5 | 31.765 | 30.49 | 380441 |
| 1731109200 | 30.01 | -0.02 | -0.07 | 30.22 | 30.29 | 29.905 | 407894 |
| 1731022800 | 30.03 | -1.16 | -3.72 | 31 | 31 | 29.99 | 439950 |
| 1730936400 | 31.19 | 3.66 | 13.29 | 29.74 | 31.575 | 29.74 | 807421 |
| 1730850000 | 27.53 | 0.47 | 1.74 | 27.12 | 27.61 | 27.03 | 167376 |
| 1730763600 | 27.06 | -0.26 | -0.95 | 27.08 | 27.25 | 26.69 | 216774 |
| 1730500800 | 27.32 | 0.09 | 0.33 | 27.41 | 27.575 | 27.18 | 228958 |
| 1730414400 | 27.23 | -0.38 | -1.38 | 27.7 | 27.72 | 27.22 | 189122 |
| 1730328000 | 27.61 | 0.14 | 0.51 | 27.39 | 28.05 | 27.39 | 208169 |
| 1730241600 | 27.47 | -0.28 | -1.01 | 27.52 | 27.735 | 27.3 | 234638 |
| 1730155200 | 27.75 | 0.77 | 2.85 | 27.29 | 27.95 | 27.1762 | 200871 |
| 1729896000 | 26.98 | -0.32 | -1.17 | 27.64 | 27.65 | 26.97 | 250215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
