Free Trial

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

→ Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (From GoldenCrest Metals) (Ad)
Free BHLB Stock Alerts
$22.25
+0.49 (+2.25%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Berkshire Hills Bancorp Stock Price Performance

5 Day
Performance
+2.49%
1 Month
Performance
+0.45%
3 Month
Performance
-8.81%
6 Month
Performance
+20.40%
Year-To-Date
Performance
-10.39%
1 Year
Performance
+2.49%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BHLB Stock Chart for Wednesday, April, 24, 2024

BHLB Chart by TradingView

Berkshire Hills Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$21.76$22.25
+2.25%		$22.32$21.66282,065 shs$966.99 million
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
03/15/2024$21.48$21.99
+2.37%		$22.05$21.66545,376 shs$959.20 million
03/14/2024$22.16$21.48
-3.07%		$22.13$21.31195,645 shs$936.96 million
03/13/2024$22.04$22.16
+0.54%		$22.36$22.06262,191 shs$966.62 million
03/12/2024$22.40$22.04
-1.61%		$22.27$21.93295,399 shs$961.39 million
03/11/2024$22.50$22.40
-0.44%		$22.58$22.38160,793 shs$977.18 million
03/08/2024$22.31$22.52
+0.94%		$22.73$22.45331,779 shs$982.32 million
03/07/2024$21.93$22.31
+1.73%		$22.49$22.09210,389 shs$973.16 million
03/06/2024$21.43$21.93
+2.33%		$22.28$21.09229,039 shs$956.59 million
03/05/2024$20.90$21.43
+2.54%		$21.56$20.96267,026 shs$934.78 million
03/04/2024$21.49$20.90
-2.75%		$21.74$20.85303,817 shs$911.66 million
03/01/2024$21.49$21.49$21.63$21.15239,212 shs$938.47 million
02/29/2024$21.44$21.49
+0.23%		$22.10$21.44491,496 shs$938.47 million
02/28/2024$21.80$21.44
-1.65%		$21.83$21.44279,776 shs$936.29 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
02/27/2024$22.08$21.80
-1.27%		$22.38$21.79283,661 shs$952.01 million
02/26/2024$22.04$22.08
+0.18%		$22.22$21.83237,648 shs$964.23 million
02/23/2024$22.03$22.04
+0.07%		$22.33$21.83263,370 shs$962.49 million
02/22/2024$22.39$22.03
-1.63%		$22.40$21.91209,495 shs$961.83 million
02/21/2024$22.51$22.39
-0.51%		$22.55$22.22302,561 shs$977.77 million
02/20/2024$22.37$22.51
+0.60%		$22.54$22.15370,582 shs$982.79 million
02/19/2024$22.37$22.37$22.69$22.31256,400 shs$976.90 million
02/16/2024$22.72$22.38
-1.50%		$22.62$22.33256,481 shs$977.34 million
02/15/2024$22.03$22.72
+3.13%		$22.99$22.09244,216 shs$992.18 million
02/14/2024$21.87$22.03
+0.73%		$22.31$21.78181,949 shs$962.05 million
02/13/2024$23.06$21.87
-5.16%		$22.32$21.55286,543 shs$955.06 million
02/12/2024$22.74$23.06
+1.41%		$23.44$22.89221,171 shs$1.01 billion
02/09/2024$22.64$22.75
+0.49%		$22.90$22.26177,675 shs$993.49 million
02/08/2024$22.22$22.64
+1.91%		$22.67$22.09223,562 shs$988.69 million
02/07/2024$22.31$22.22
-0.43%		$22.42$21.75185,026 shs$970.13 million
02/06/2024$22.59$22.31
-1.24%		$22.85$22.20174,436 shs$974.28 million
02/05/2024$23.07$22.59
-2.08%		$22.89$22.42201,934 shs$986.51 million
02/02/2024$23.23$23.07
-0.69%		$23.30$22.65194,421 shs$1.01 billion
02/01/2024$24.00$23.23
-3.21%		$24.15$22.64266,737 shs$1.01 billion
01/31/2024$25.06$24.00
-4.21%		$25.01$23.87395,370 shs$1.05 billion
01/30/2024$25.17$25.06
-0.44%		$25.39$24.98233,107 shs$1.09 billion
01/29/2024$24.59$25.17
+2.34%		$25.61$24.69376,458 shs$1.10 billion
01/26/2024$24.52$24.59
+0.29%		$24.88$24.21414,925 shs$1.07 billion
01/25/2024$24.40$24.52
+0.49%		$25.03$23.75660,635 shs$1.07 billion
01/24/2024$24.29$24.40
+0.45%		$24.78$24.31178,194 shs$1.07 billion
01/23/2024$24.59$24.29
-1.22%		$24.79$24.20258,531 shs$1.06 billion

Related Companies:
This page (NYSE:BHLB) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Prepare for a recession unlike any other
American Hartford Gold Group