Free Trial

Berkshire Hills Bancorp (BHLB) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free BHLB Stock Alerts
$21.34
+0.12 (+0.57%)
(As of 05:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Berkshire Hills Bancorp Stock Price Performance

5 Day
Performance
+0.38%
1 Month
Performance
-9.04%
3 Month
Performance
-0.70%
6 Month
Performance
-13.92%
Year-To-Date
Performance
-14.06%
1 Year
Performance
-5.37%
Receive BHLB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Berkshire Hills Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
This Weight Loss Company Can't Make Enough Product
A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December!
Get the name of the company and their stock ticker here >>>

BHLB Stock Chart for Tuesday, June, 18, 2024

BHLB Chart by TradingView

Berkshire Hills Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$20.97$21.22
+1.19%		$21.23$20.76167,733 shs$918.61 million
06/14/2024$21.26$20.99
-1.29%		$21.12$20.87144,130 shs$908.44 million
06/13/2024$21.55$21.26
-1.35%		$21.53$21.05508,355 shs$920.35 million
06/12/2024$20.89$21.55
+3.16%		$21.82$21.28202,224 shs$932.90 million
06/11/2024$21.13$20.89
-1.14%		$21.09$20.78347,502 shs$904.39 million
06/10/2024$21.65$21.13
-2.40%		$21.41$21.00288,692 shs$914.72 million
06/07/2024$21.62$21.66
+0.19%		$21.66$21.39151,928 shs$937.66 million
06/06/2024$21.48$21.62
+0.65%		$21.66$21.43441,149 shs$936.00 million
06/05/2024$21.32$21.48
+0.75%		$21.62$21.31133,052 shs$929.87 million
06/04/2024$21.73$21.32
-1.89%		$21.59$21.32144,606 shs$922.94 million
06/03/2024$22.23$21.73
-2.25%		$22.45$21.70148,999 shs$940.69 million
05/31/2024$21.87$22.25
+1.74%		$22.25$21.92213,392 shs$963.20 million
05/30/2024$21.59$21.87
+1.30%		$22.12$21.77177,215 shs$946.75 million
05/29/2024$22.03$21.59
-2.00%		$21.69$21.47216,399 shs$934.63 million
05/28/2024$22.37$22.03
-1.52%		$22.65$21.99324,084 shs$953.75 million
05/27/2024$22.37$22.37$22.61$22.30169,500 shs$968.40 million
05/24/2024$22.48$22.37
-0.49%		$22.60$22.32169,593 shs$968.40 million
05/23/2024$22.98$22.48
-2.18%		$23.03$22.36153,901 shs$973.23 million
05/22/2024$23.13$22.98
-0.65%		$23.31$22.88257,389 shs$994.80 million
05/21/2024$23.08$23.13
+0.22%		$23.22$22.95133,195 shs$1.00 billion
05/20/2024$23.46$23.08
-1.62%		$23.49$23.06155,487 shs$999.13 million
05/17/2024$23.39$23.46
+0.30%		$23.65$23.34162,140 shs$1.02 billion
05/16/2024$23.13$23.39
+1.12%		$23.44$22.90152,729 shs$1.01 billion
05/15/2024$23.21$23.13
-0.34%		$23.45$22.84251,506 shs$1.00 billion
05/14/2024$23.06$23.21
+0.65%		$23.47$23.17138,815 shs$1.01 billion
05/13/2024$23.16$23.06
-0.43%		$23.44$23.05125,434 shs$1.00 billion
05/10/2024$23.17$23.15
-0.09%		$23.18$22.93186,692 shs$1.01 billion
05/09/2024$22.73$23.17
+1.94%		$23.19$22.75306,729 shs$1.01 billion
05/08/2024$22.52$22.73
+0.93%		$22.74$22.22125,790 shs$987.85 million
05/07/2024$22.51$22.52
+0.04%		$22.80$22.45143,722 shs$978.72 million
05/06/2024$22.36$22.51
+0.67%		$22.83$22.44175,562 shs$978.29 million
05/03/2024$22.29$22.36
+0.31%		$22.76$22.36184,968 shs$971.77 million
05/02/2024$21.91$22.29
+1.73%		$22.40$22.07137,485 shs$968.72 million
05/01/2024$21.32$21.91
+2.77%		$22.33$21.58211,865 shs$952.21 million
04/30/2024$21.95$21.32
-2.87%		$21.81$21.30309,605 shs$926.57 million
04/29/2024$22.10$21.95
-0.68%		$22.23$21.84209,382 shs$953.95 million
04/26/2024$22.10$22.08
-0.09%		$22.25$21.96172,663 shs$959.60 million
04/25/2024$22.33$22.10
-1.03%		$22.16$21.90224,038 shs$960.47 million
04/24/2024$22.25$22.33
+0.36%		$22.37$21.99219,269 shs$970.55 million
04/23/2024$21.76$22.25
+2.25%		$22.32$21.66282,065 shs$966.99 million
This Weight Loss Company Can't Make Enough Product (Ad)

A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December!

Get the name of the company and their stock ticker here >>>
04/22/2024$21.71$21.76
+0.23%		$22.16$21.61238,965 shs$945.69 million
04/19/2024$20.98$21.71
+3.48%		$21.73$20.50326,023 shs$943.52 million
04/18/2024$20.53$20.98
+2.19%		$21.19$20.50264,656 shs$911.79 million
04/17/2024$20.51$20.53
+0.10%		$20.83$20.51201,953 shs$892.23 million
04/16/2024$20.88$20.51
-1.77%		$20.73$20.51182,089 shs$891.37 million
04/15/2024$20.91$20.88
-0.14%		$21.28$20.66196,064 shs$907.45 million
04/12/2024$20.89$20.92
+0.14%		$21.02$20.62158,513 shs$909.18 million
04/11/2024$20.86$20.89
+0.14%		$20.97$20.67195,167 shs$907.96 million
04/10/2024$22.26$20.86
-6.29%		$21.65$20.70227,604 shs$906.66 million
04/09/2024$22.21$22.26
+0.23%		$22.47$21.82143,239 shs$970.98 million
04/08/2024$22.01$22.21
+0.91%		$22.34$22.05299,662 shs$968.80 million
04/05/2024$22.01$22.01$22.12$21.84450,225 shs$960.16 million
04/04/2024$21.82$22.01
+0.87%		$22.39$22.00173,353 shs$960.08 million
04/03/2024$22.08$21.82
-1.18%		$22.10$21.77245,231 shs$951.79 million
04/02/2024$22.25$22.08
-0.76%		$22.30$21.82202,874 shs$963.13 million
04/01/2024$22.92$22.25
-2.92%		$22.92$22.23230,882 shs$970.55 million
03/29/2024$22.90$22.92
+0.09%		$23.07$22.65194,404 shs$999.77 million
03/28/2024$22.79$22.90
+0.48%		$23.05$22.65194,404 shs$998.90 million
03/27/2024$21.99$22.79
+3.64%		$22.83$22.19163,192 shs$994.10 million
03/26/2024$22.18$21.99
-0.86%		$22.32$21.84153,252 shs$959.20 million
03/25/2024$22.15$22.18
+0.14%		$22.38$22.08106,980 shs$967.58 million
03/22/2024$22.43$22.15
-1.25%		$22.47$22.09152,840 shs$966.18 million
03/21/2024$22.12$22.43
+1.40%		$22.61$22.30226,979 shs$978.40 million
03/20/2024$21.60$22.12
+2.43%		$22.46$21.34173,572 shs$964.87 million
03/19/2024$21.49$21.60
+0.49%		$21.78$21.42192,727 shs$941.97 million
03/18/2024$21.94$21.49
-2.05%		$21.96$21.48200,991 shs$937.39 million

Related Companies:
This page (NYSE:BHLB) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
why 99.94% won’t make you money
I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's alway...
Prosper Trading Academy | Sponsored
The Hidden Anchor Investment of the Elite Revealed
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because sav...
Colonial Metals | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored