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
2018-10-16 37.91 38.76 37.81 38.76 10,130
2018-10-15 38.09 38.65 38.02 38.51 7,540
2018-10-12 38.69 38.80 37.20 38.28 8,337
2018-10-11 40.26 40.31 39.43 39.43 14,494
2018-10-10 41.21 41.47 40.50 40.50 6,828
2018-10-09 40.72 41.05 40.72 40.93 4,552
2018-10-08 40.02 40.79 40.02 40.73 4,309
2018-10-05 40.45 40.45 39.99 40.14 2,685
2018-10-04 40.61 40.61 40.11 40.37 5,886
2018-10-03 39.46 40.33 39.46 40.32 6,515
2018-10-02 39.67 39.67 39.18 39.28 9,106
2018-10-01 40.87 40.87 39.95 39.98 6,079
2018-09-28 40.65 40.80 40.575 40.65 2,120
2018-09-27 40.85 40.95 40.45 40.45 3,992
2018-09-26 41.25 41.375 40.875 40.875 6,322
2018-09-25 41.70 41.85 41.60 41.65 4,396
2018-09-24 41.95 41.95 41.55 41.55 2,393
2018-09-21 43.00 43.00 42.10 42.175 10,702
2018-09-20 42.60 43.25 42.60 43.10 5,357
2018-09-19 42.70 42.775 42.325 42.325 3,552
2018-09-18 41.80 42.35 41.80 42.25 5,902
2018-09-17 42.50 42.50 41.60 41.95 8,739
2018-09-14 41.85 42.75 41.80 42.65 8,986
2018-09-13 42.10 42.10 41.50 41.65 2,928
2018-09-12 42.30 42.30 41.70 42.05 4,634
2018-09-11 42.60 42.70 42.50 42.50 2,146
2018-09-10 42.60 42.60 42.25 42.375 3,459
2018-09-07 42.40 42.65 42.20 42.40 6,379
2018-09-06 42.85 42.85 42.40 42.50 5,895
2018-09-05 42.75 42.80 42.55 42.70 3,416

» 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.