Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free BHLB Stock Alerts
$21.96
-0.14 (-0.63%)
(As of 11:33 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Berkshire Hills Bancorp Stock Price Performance

5 Day
Performance
+1.15%
1 Month
Performance
-0.14%
3 Month
Performance
-10.70%
6 Month
Performance
+12.21%
Year-To-Date
Performance
-11.56%
1 Year
Performance
+6.24%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

BHLB Stock Chart for Friday, April, 26, 2024

BHLB Chart by TradingView

Berkshire Hills Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
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

Related Companies:
This page (NYSE:BHLB) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold