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. The Berkshire Hills Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Berkshire Hills Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 43.00 43.00 42.15 42.60 15,261
2018-06-21 42.90 43.00 42.55 42.85 7,177
2018-06-20 42.60 43.00 42.45 42.95 18,655
2018-06-19 41.55 42.45 41.55 42.35 20,012
2018-06-18 41.35 41.70 41.30 41.70 11,840
2018-06-15 41.80 41.80 41.20 41.45 11,263
2018-06-14 42.10 42.10 41.60 41.875 14,852
2018-06-13 42.45 42.50 41.95 42.20 13,015
2018-06-12 42.525 42.55 42.10 42.50 22,314
2018-06-11 42.95 42.95 42.55 42.75 25,830
2018-06-08 43.00 43.70 42.35 42.85 86,832
2018-06-07 44.10 44.10 43.35 43.675 99,416
2018-06-06 40.60 40.75 40.50 40.725 1,989
2018-06-05 40.20 40.425 40.10 40.425 3,282
2018-06-04 40.00 40.425 39.75 40.30 5,035
2018-06-01 39.70 39.80 39.50 39.80 4,990
2018-05-31 39.70 39.70 39.25 39.35 6,761
2018-05-30 39.20 39.90 39.20 39.65 4,381
2018-05-29 39.25 39.25 38.75 39.10 3,296
2018-05-25 39.60 39.65 39.40 39.55 1,804
2018-05-24 39.60 39.60 38.95 39.55 1,930
2018-05-23 39.40 39.80 39.40 39.60 3,400
2018-05-22 39.55 39.95 39.55 39.625 3,702
2018-05-21 38.90 39.35 38.85 39.35 2,232
2018-05-18 39.15 39.15 38.70 38.80 1,314
2018-05-17 38.30 39.00 38.30 39.00 3,611
2018-05-16 38.15 38.40 38.05 38.20 5,544
2018-05-15 38.05 38.40 38.05 38.20 5,176
2018-05-14 38.25 38.25 38.00 38.10 4,445
2018-05-11 38.35 38.40 38.15 38.15 3,322

» More Berkshire Hills Bancorp Stock Price History

To see other companies like Berkshire Hills Bancorp (BHLB), view our stock market today for news, and other data.