Berkshire Hills Bancorp, Inc. Historical Stock Prices

BHLB 
$27.51
*  
0.02
0.07%
Get BHLB Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading BHLB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BHLB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.67  27.78  27.35  27.51 85,876
09/03/2015 27.55 27.78 27.35 27.51 86,722
09/02/2015 27.25 27.53 27.08 27.53 178,421
09/01/2015 27.51 27.73 26.95 27.04 118,195
08/31/2015 27.58 28 27.58 27.98 90,869
08/28/2015 27.45 28 27.38 27.71 74,037
08/27/2015 27.79 27.93 27.25 27.59 104,097
08/26/2015 27.59 27.66 27 27.59 140,921
08/25/2015 27.55 27.61 26.68 26.98 254,062
08/24/2015 27.89 27.89 26.81 26.91 183,207
08/21/2015 27.78 28.32 27.38 27.94 133,936
08/20/2015 28.67 28.69 28.27 28.27 90,268
08/19/2015 28.8 29.12 28.5422 28.85 64,027
08/18/2015 29.15 29.41 28.8534 28.98 72,116
08/17/2015 28.99 29.475 28.8 29.19 189,183
08/14/2015 28.39 29.15 28.39 29.13 98,386
08/13/2015 28.54 28.89 28.474 28.66 85,366
08/12/2015 28.74 28.74 28.07 28.56 103,619
08/11/2015 28.8 28.961 28.61 28.88 64,443
08/10/2015 29.04 29.27 28.99 29.07 84,915
08/07/2015 28.98 29.34 28.73 28.89 57,454
08/06/2015 29.49 29.58 29.11 29.2 67,012
08/05/2015 29.73 29.81 29.25 29.43 101,160
08/04/2015 29.35 29.74 29.28 29.49 119,268
08/03/2015 29.15 29.36 28.9 29.35 115,680
07/31/2015 28.86 29.12 28.71 29.1 127,559
07/30/2015 28.77 28.99 28.62 28.81 99,930
07/29/2015 28.86 29.05 28.72 28.77 78,446
07/28/2015 28.99 29 28.45 28.91 71,483
07/27/2015 28.62 28.94 28.45 28.92 81,253
07/24/2015 29.05 29.2483 28.8 28.9 224,170
07/23/2015 29.51 29.81 28.9 28.95 231,403
07/22/2015 28.73 29.3 28.62 29.3 99,827
07/21/2015 28.77 29.19 28.57 28.74 94,445
07/20/2015 28.71 28.9 28.55 28.86 69,017
07/17/2015 28.87 28.87 28.54 28.71 51,592
07/16/2015 28.99 29.19 28.8603 28.89 54,510
07/15/2015 28.59 28.86 28.52 28.74 79,382
07/14/2015 28.59 28.64 28.51 28.6 114,495
07/13/2015 28.69 28.95 28.69 28.71 63,311
07/10/2015 28.71 28.8 28.51 28.68 50,418
07/09/2015 28.58 28.58 28.28 28.37 68,330
07/08/2015 28.08 28.47 28 28.26 124,067
07/07/2015 28.72 28.72 28.06 28.33 99,727
07/06/2015 28.29 28.81 28.29 28.75 117,592
07/02/2015 29 29 28.39 28.56 121,449
07/01/2015 28.4 29.1 28.4 28.91 185,095
06/30/2015 28.56 28.56 28.16 28.48 180,689
06/29/2015 28.7 28.92 28.1005 28.32 93,433
06/26/2015 28.49 29 28.48 28.99 379,392
06/25/2015 28.27 28.54 28.27 28.49 152,410
06/24/2015 28.51 28.51 28.36 28.41 117,844
06/23/2015 28.29 28.58 28.23 28.53 409,262
06/22/2015 28.33 28.35 28.17 28.3 277,384
06/19/2015 28.09 28.3 28.02 28.28 200,262
06/18/2015 28.01 28.27 27.81 28.21 156,515
06/17/2015 28.41 28.41 27.83 27.92 55,494
06/16/2015 28.11 28.4 27.94 28.3 69,410
06/15/2015 28.04 28.3 27.82 28.21 90,356
06/12/2015 28.41 28.5 28.24 28.3 61,484
06/11/2015 28.59 28.6 28.43 28.54 64,815
06/10/2015 28.4 28.77 28.27 28.62 109,403
06/09/2015 28.03 28.5 27.98 28.35 86,504
06/08/2015 28.25 28.25 28.05 28.11 115,701
06/05/2015 27.69 28.24 27.51 28.22 92,144
06/04/2015 27.38 27.47 27.11 27.35 75,403
06/03/2015 27.59 27.68 27.43 27.51 164,653
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?