Free Trial

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

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free BHLB Stock Alerts
$23.46
+0.07 (+0.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Berkshire Hills Bancorp Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
+8.06%
3 Month
Performance
+4.87%
6 Month
Performance
+9.01%
Year-To-Date
Performance
-5.52%
1 Year
Performance
+14.44%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

BHLB Stock Chart for Sunday, May, 19, 2024

BHLB Chart by TradingView

Berkshire Hills Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:BHLB) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings