Skip to main content
IC
Berkshire Hills Bancorp, Inc. (BHLB)
NYSE: BHLB · Real-Time Price · USD
26.55
+1.01 (3.95%)
At close: May 12, 2025, 4:00 PM
26.55
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Berkshire Hills Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.6227.1326.4926.5526.553.95%921,540
May 9, 202525.6125.8025.4725.5425.54-0.58%313,290
May 8, 202525.6225.8825.4025.6925.691.58%511,145
May 7, 202525.5125.6025.2425.2925.29-303,383
May 6, 202525.3425.5425.2125.2925.29-1.44%748,254
May 5, 202525.3125.9125.2125.6625.660.20%325,415
May 2, 202525.4525.6925.2225.6125.612.07%351,878
May 1, 202524.8125.2724.6025.0925.091.05%833,687
Apr 30, 202524.6325.1624.5024.8324.83-1.15%500,925
Apr 29, 202524.8125.2024.7225.1225.120.88%381,828
Apr 28, 202524.6524.9624.6024.9024.900.89%468,898
Apr 25, 202524.9324.9724.3524.6824.68-1.59%537,439
Apr 24, 202524.2925.1323.8925.0825.083.21%764,138
Apr 23, 202524.5925.0624.1424.3024.301.50%622,637
Apr 22, 202523.5224.0223.4323.9423.942.53%515,339
Apr 21, 202523.3523.4423.1523.3523.35-1.18%367,641
Apr 17, 202523.4623.7923.4623.6323.630.68%364,521
Apr 16, 202523.5723.7523.2323.4723.47-0.38%497,537
Apr 15, 202523.2823.7923.2323.5623.561.77%398,685
Apr 14, 202523.1423.2222.5823.1523.151.09%652,185
Apr 11, 202522.7723.0522.4122.9022.90-0.35%617,101
Apr 10, 202523.8623.8622.2722.9822.98-5.32%756,436
Apr 9, 202522.7724.6722.4824.2724.275.02%820,527
Apr 8, 202524.2924.3922.7623.1123.11-2.03%794,228
Apr 7, 202522.8324.6422.6623.5923.590.21%1,115,192
Apr 4, 202523.2423.6122.7223.5423.54-2.93%989,834
Apr 3, 202525.0325.1924.2524.2524.25-7.48%817,278
Apr 2, 202525.7526.2925.7526.2126.210.46%304,770
Apr 1, 202525.8326.1925.6126.0926.09-483,702
Mar 31, 202525.8026.1925.7126.0926.09-0.23%430,483
Mar 28, 202526.5026.6425.9826.1526.15-1.77%292,356
Mar 27, 202526.7126.9326.5026.6226.62-0.37%292,379
Mar 26, 202526.7827.1126.5826.7226.720.23%276,382
Mar 25, 202526.9227.0526.6526.6626.66-0.97%370,085
Mar 24, 202526.5227.0326.3126.9226.923.06%486,417
Mar 21, 202526.2026.3925.8626.1226.12-0.50%1,801,773
Mar 20, 202526.1126.6426.1126.2526.25-0.30%401,507
Mar 19, 202526.4426.6626.0726.3326.330.04%456,245
Mar 18, 202526.0226.4425.8526.3226.320.65%653,300
Mar 17, 202526.3026.5026.0726.1526.15-0.49%488,419
Mar 14, 202525.9426.4025.8126.2826.282.06%743,629
Mar 13, 202526.1526.2825.7425.7525.75-1.15%451,768
Mar 12, 202526.1426.1925.6826.0526.050.66%647,116
Mar 11, 202525.8326.3325.6725.8825.880.47%969,626
Mar 10, 202525.9926.3025.6825.7625.76-2.72%941,699
Mar 7, 202526.5926.6826.0726.4826.48-0.71%797,693
Mar 6, 202526.8726.8826.4326.6726.67-1.48%513,980
Mar 5, 202527.0427.4226.6127.0727.070.37%589,007
Mar 4, 202527.8027.8426.9126.9726.97-4.06%822,237
Mar 3, 202528.6128.7427.8028.1128.11-1.33%413,078