BERKSHIRE HILLS BANCORP Historical Stock Price

Below is the stock price history for Berkshire Hills Bancorp BHLB. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Berkshire Hills Bancorp stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Berkshire Hills Bancorp Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-23	26.85	27.00	26.72	26.90	5,364
2013-05-22	27.47	27.83	26.82	26.90	6,942
2013-05-21	27.56	27.56	27.33	27.50	7,639
2013-05-20	27.39	27.65	27.17	27.47	4,521
2013-05-17	27.27	27.37	27.09	27.32	7,643
2013-05-16	27.03	27.20	26.98	27.07	4,476
2013-05-15	26.67	27.06	26.67	27.06	12,804
2013-05-14	26.57	26.90	26.57	26.79	5,468
2013-05-13	26.71	26.75	26.50	26.71	10,421
2013-05-10	26.90	26.90	26.66	26.735	5,112
2013-05-09	27.14	27.14	26.91	26.91	5,778
2013-05-08	26.78	27.02	26.71	26.92	6,906
2013-05-07	26.64	27.08	26.64	26.96	9,467
2013-05-06	26.09	26.69	26.09	26.57	16,109
2013-05-03	26.00	26.15	25.91	25.91	7,483
2013-05-02	25.34	25.71	25.33	25.61	6,502
2013-05-01	25.66	25.73	25.20	25.20	16,267
2013-04-30	25.68	25.86	25.68	25.82	13,488
2013-04-29	25.68	25.70	25.58	25.675	14,295
2013-04-25	25.82	25.99	25.73	25.75	11,033
2013-04-24	25.85	25.88	25.72	25.79	11,225
2013-04-23	25.70	25.86	25.57	25.86	6,930
2013-04-22	25.49	25.77	25.19	25.62	10,345
2013-04-19	25.34	25.51	25.32	25.50	16,784
2013-04-18	25.38	25.38	25.05	25.19	11,840
2013-04-17	26.02	26.03	25.18	25.225	9,775
2013-04-16	25.14	26.00	25.10	25.99	13,478
2013-04-15	25.37	25.45	24.90	24.92	5,186
2013-04-12	25.37	25.49	25.24	25.49	4,331
2013-04-11	25.28	25.66	25.28	25.55	2,531

» More Berkshire Hills Bancorp Stock Price History