Berkshire Hills Bancorp I... (BHLB)
NYSE: BHLB
· Real-Time Price · USD
26.13
-0.17 (-0.65%)
At close: Aug 29, 2025, 3:59 PM
BHLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.33 | 26.50 | 25.94 | 26.50 | 26.50 | 0.57% | 1,430,930 |
| Sep 3, 2025 | 26.45 | 27.13 | 26.11 | 26.35 | 26.35 | -0.15% | 1,355,968 |
| Sep 2, 2025 | 26.40 | 27.43 | 26.05 | 26.39 | 26.39 | 1.00% | 997,700 |
| Aug 29, 2025 | 26.39 | 26.62 | 25.90 | 26.13 | 26.13 | -0.65% | 2,575,900 |
| Aug 28, 2025 | 26.67 | 26.78 | 26.23 | 26.30 | 26.30 | -0.79% | 726,800 |
| Aug 27, 2025 | 26.44 | 26.71 | 26.34 | 26.51 | 26.51 | -0.30% | 712,500 |
| Aug 26, 2025 | 26.43 | 26.81 | 26.30 | 26.59 | 26.59 | 0.76% | 453,021 |
| Aug 25, 2025 | 26.50 | 26.62 | 26.37 | 26.39 | 26.39 | -0.90% | 198,110 |
| Aug 22, 2025 | 25.60 | 26.74 | 25.56 | 26.63 | 26.63 | 4.80% | 696,202 |
| Aug 21, 2025 | 25.28 | 25.45 | 25.20 | 25.41 | 25.41 | 0.04% | 274,718 |
| Aug 20, 2025 | 25.40 | 25.50 | 25.27 | 25.40 | 25.40 | 0.24% | 251,933 |
| Aug 19, 2025 | 25.25 | 25.61 | 25.21 | 25.34 | 25.34 | 0.60% | 441,413 |
| Aug 18, 2025 | 25.36 | 25.36 | 24.93 | 25.19 | 25.19 | -0.28% | 353,700 |
| Aug 15, 2025 | 25.76 | 25.76 | 25.12 | 25.26 | 25.26 | -1.52% | 422,506 |
| Aug 14, 2025 | 25.66 | 25.80 | 25.47 | 25.65 | 25.65 | -1.80% | 348,900 |
| Aug 13, 2025 | 25.62 | 26.17 | 25.50 | 26.12 | 25.94 | 2.51% | 387,748 |
| Aug 12, 2025 | 24.77 | 25.50 | 24.69 | 25.48 | 25.30 | 4.38% | 438,300 |
| Aug 11, 2025 | 24.34 | 24.48 | 24.21 | 24.41 | 24.24 | 0.25% | 379,202 |
| Aug 8, 2025 | 24.22 | 24.36 | 23.88 | 24.35 | 24.18 | 1.29% | 347,810 |
| Aug 7, 2025 | 24.43 | 24.43 | 23.88 | 24.04 | 23.87 | -0.78% | 272,700 |
Page 1 of 135