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
2017-12-15 37.25 38.65 37.25 38.10 11,553
2017-12-14 37.65 37.80 37.00 37.05 2,899
2017-12-13 37.85 38.15 37.65 37.65 2,268
2017-12-12 37.75 38.20 37.55 37.90 3,679
2017-12-11 37.90 37.975 37.50 37.55 3,958
2017-12-08 38.00 38.05 37.65 37.85 4,916
2017-12-07 38.35 38.65 38.10 38.35 3,152
2017-12-06 38.25 38.65 38.25 38.40 13,660
2017-12-05 39.00 39.30 38.55 38.60 17,691
2017-12-04 39.35 39.55 39.15 39.30 5,791
2017-12-01 38.45 38.80 37.80 38.65 8,520
2017-11-30 39.50 39.50 38.50 38.60 4,893
2017-11-29 38.45 39.35 38.45 39.15 3,427
2017-11-28 37.40 38.20 37.40 38.20 10,627
2017-11-27 37.10 37.60 37.10 37.40 3,894
2017-11-24 37.65 37.65 37.10 37.10 1,720
2017-11-22 37.65 38.00 37.55 37.575 4,077
2017-11-21 37.45 37.55 37.35 37.45 1,478
2017-11-20 36.95 37.30 36.95 37.30 4,256
2017-11-17 36.50 37.05 36.45 36.85 7,702
2017-11-16 36.80 36.80 36.60 36.60 2,748
2017-11-15 36.00 36.75 36.00 36.60 4,436
2017-11-14 36.50 36.575 36.35 36.525 3,459
2017-11-13 35.85 36.65 35.75 36.65 2,251
2017-11-10 36.20 36.40 36.00 36.30 4,509
2017-11-09 36.00 36.20 35.20 35.925 8,921
2017-11-08 36.40 36.55 36.40 36.50 3,998
2017-11-07 37.80 37.80 36.85 36.90 3,792
2017-11-06 38.15 38.30 38.05 38.075 2,365
2017-11-03 38.45 38.45 38.35 38.40 880

» 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.