Skip to main content
Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
25.07
-0.11 (-0.44%)
At close: Jun 27, 2025, 4:00 PM
25.12
+0.05 (0.21%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Berkshire Hills Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.1825.3824.9625.0725.07-0.44%955,466
Jun 26, 202524.8125.2224.7425.1825.182.19%411,431
Jun 25, 202524.8224.8824.4624.6424.64-0.88%366,706
Jun 24, 202524.8325.2524.8224.8624.860.97%395,494
Jun 23, 202523.7724.6323.6324.6224.623.36%447,388
Jun 20, 202524.0324.1323.7323.8223.82-0.29%998,952
Jun 18, 202523.7524.0823.7523.8923.890.17%863,246
Jun 17, 202524.1024.3523.8023.8523.85-1.65%579,358
Jun 16, 202524.8124.8124.2424.2524.25-1.06%553,193
Jun 13, 202524.9825.0224.4524.5124.51-3.12%357,606
Jun 12, 202525.1125.3524.8825.3025.30-0.04%335,176
Jun 11, 202525.6025.6625.2125.3125.31-0.47%334,952
Jun 10, 202525.2325.5725.1425.4325.430.95%290,087
Jun 9, 202525.1425.4825.0325.1925.190.60%364,327
Jun 6, 202525.0425.1624.7325.0425.041.83%398,470
Jun 5, 202524.5424.7424.2624.5924.590.16%394,077
Jun 4, 202524.9825.1024.5524.5524.55-1.92%241,359
Jun 3, 202524.4925.1724.4125.0325.032.33%610,079
Jun 2, 202524.7524.7524.3024.4624.46-1.21%667,308
May 30, 202525.0325.0524.7624.7624.76-1.32%372,882
May 29, 202525.0725.0924.6625.0925.090.56%365,911
May 28, 202525.3125.4324.9324.9524.95-1.77%343,990
May 27, 202525.1125.4324.8525.4025.402.30%336,580
May 23, 202524.5424.9624.5424.8324.83-1.04%355,018
May 22, 202525.1325.3325.0625.0925.09-0.75%417,473
May 21, 202525.9926.1125.2625.2825.28-3.77%390,942
May 20, 202526.3726.4826.2226.2726.27-0.34%294,886
May 19, 202526.2026.4026.1126.3626.36-0.64%372,222
May 16, 202526.2526.8626.2526.5326.53-0.93%747,889
May 15, 202526.4826.7926.3126.7826.780.83%388,893
May 14, 202526.7426.8026.5226.5626.38-0.82%364,967
May 13, 202526.6726.9326.5626.7826.600.87%460,214
May 12, 202526.6227.1326.4926.5526.373.95%921,540
May 9, 202525.6125.8025.4725.5425.37-0.58%313,290
May 8, 202525.6225.8825.4025.6925.521.58%511,145
May 7, 202525.5125.6025.2425.2925.12-303,383
May 6, 202525.3425.5425.2125.2925.12-1.44%748,254
May 5, 202525.3125.9125.2125.6625.490.20%325,415
May 2, 202525.4525.6925.2225.6125.442.07%351,878
May 1, 202524.8125.2724.6025.0924.921.05%833,687
Apr 30, 202524.6325.1624.5024.8324.66-1.15%500,925
Apr 29, 202524.8125.2024.7225.1224.950.88%381,828
Apr 28, 202524.6524.9624.6024.9024.730.89%468,898
Apr 25, 202524.9324.9724.3524.6824.52-1.59%537,439
Apr 24, 202524.2925.1323.8925.0824.913.21%764,138
Apr 23, 202524.5925.0624.1424.3024.141.50%622,637
Apr 22, 202523.5224.0223.4323.9423.782.53%515,339
Apr 21, 202523.3523.4423.1523.3523.19-1.18%367,641
Apr 17, 202523.4623.7923.4623.6323.470.68%364,521
Apr 16, 202523.5723.7523.2323.4723.31-0.38%497,537