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
2019-01-18 28.79 28.93 28.66 28.68 7,599
2019-01-17 28.66 28.77 28.62 28.62 7,414
2019-01-16 28.34 28.76 28.31 28.71 7,948
2019-01-15 27.72 28.06 27.64 28.05 6,166
2019-01-14 27.85 28.29 27.81 28.07 8,021
2019-01-11 27.41 27.95 27.41 27.84 4,280
2019-01-10 27.70 27.97 27.47 27.80 10,724
2019-01-09 28.78 28.78 27.75 27.805 9,823
2019-01-08 28.21 28.88 28.15 28.84 8,749
2019-01-07 27.93 28.48 27.93 28.32 5,813
2019-01-04 28.12 28.29 27.86 27.99 9,557
2019-01-03 27.29 27.88 27.00 27.61 7,841
2019-01-02 26.53 27.32 26.53 27.16 12,796
2018-12-31 27.09 27.09 26.50 26.86 5,844
2018-12-28 26.92 27.29 26.71 27.04 13,686
2018-12-27 26.62 26.83 26.04 26.51 17,158
2018-12-26 25.90 27.00 25.77 26.94 12,507
2018-12-24 26.50 26.77 26.04 26.05 6,442
2018-12-21 27.05 27.23 26.51 26.52 17,221
2018-12-20 26.94 27.11 26.77 26.83 14,666
2018-12-19 27.83 28.08 26.86 26.98 13,824
2018-12-18 27.95 28.43 27.45 27.52 20,505
2018-12-17 28.09 28.75 27.76 27.80 20,125
2018-12-14 28.80 29.02 28.00 28.07 22,293
2018-12-13 29.47 29.55 28.86 28.92 10,625
2018-12-12 29.89 29.89 28.79 29.40 34,413
2018-12-11 31.55 31.62 31.05 31.30 9,584
2018-12-10 31.52 31.52 31.04 31.21 8,873
2018-12-07 32.47 32.53 31.62 31.97 10,995
2018-12-06 31.78 32.26 31.40 32.26 24,346

» 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.