Berkshire Hills Bancorp, Inc. Historical Stock Prices

BHLB 
$26.32
*  
0.03
0.11%
Get BHLB Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  26.26  26.45  26.10  26.32 66,955
12/24/2014 26.35 26.45 26.1 26.32 66,955
12/23/2014 26.37 26.48 26.12 26.35 69,028
12/22/2014 26.17 26.21 25.9892 26.18 58,803
12/19/2014 26.42 26.42 25.98 26.06 254,936
12/18/2014 26.37 26.37 26.06 26.2 100,959
12/17/2014 25.64 26.34 25.61 26.15 140,429
12/16/2014 25.25 25.98 25.1 25.61 138,603
12/15/2014 25.5 25.75 25.15 25.36 65,063
12/12/2014 25.45 25.7 25.36 25.42 96,744
12/11/2014 25.77 26.15 25.52 25.73 121,627
12/10/2014 26 26.15 25.56 25.62 154,722
12/09/2014 25.45 26.17 25.28 26.15 206,736
12/08/2014 25.63 25.99 25.41 25.64 124,649
12/05/2014 25.62 26 25.62 25.76 121,280
12/04/2014 25.57 25.66 25.36 25.65 91,830
12/03/2014 25.63 25.89 25.38 25.62 82,883
12/02/2014 25.11 25.594 25.02 25.55 117,506
12/01/2014 25.3 25.32 24.8773 25.01 83,673
11/28/2014 25.79 25.9 25.38 25.38 79,993
11/26/2014 25.91 25.91 25.63 25.69 58,547
11/25/2014 25.85 25.95 25.74 25.85 49,946
11/24/2014 25.45 25.86 25.35 25.85 208,474
11/21/2014 25.88 25.88 25.31 25.34 145,726
11/20/2014 25.26 25.74 25.18 25.58 139,943
11/19/2014 25.6 25.84 25.34 25.42 182,520
11/18/2014 25.87 25.88 25.6 25.81 123,208
11/17/2014 25.75 25.8 25.43 25.67 213,434
11/14/2014 25.68 25.74 25.36 25.43 59,960
11/13/2014 25.77 25.82 25.59 25.6 93,119
11/12/2014 25.73 25.88 25.38 25.82 138,126
11/11/2014 25.45 25.51 25.0958 25.38 103,961
11/10/2014 25.54 25.55 25.2 25.41 107,885
11/07/2014 25.32 25.66 25.2009 25.66 85,375
11/06/2014 25.37 25.56 25.18 25.37 93,980
11/05/2014 25.26 25.33 24.96 25.29 172,648
11/04/2014 25.6 25.6 24.61 25.03 509,783
11/03/2014 25.88 25.98 25.58 25.73 110,544
10/31/2014 25.5 25.8 25.29 25.78 162,831
10/30/2014 24.88 25.4 24.75 25.35 100,477
10/29/2014 25 25.13 24.68 24.89 192,717
10/28/2014 24.11 25.07 24.11 25 122,375
10/27/2014 23.73 23.89 23.5701 23.85 40,897
10/24/2014 23.87 23.96 23.69 23.84 37,114
10/23/2014 23.8 24.058 23.7 23.79 68,050
10/22/2014 23.8 23.99 23.57 23.68 53,534
10/21/2014 23.48 23.81 23.31 23.74 46,873
10/20/2014 23.33 23.58 23.22 23.42 63,255
10/17/2014 23.92 23.92 23.36 23.42 66,488
10/16/2014 23.02 23.8 23.02 23.71 105,598
10/15/2014 23.18 23.41 22.84 23.26 91,341
10/14/2014 23.41 23.71 23.26 23.49 174,904
10/13/2014 23.09 23.56 23.035 23.18 133,378
10/10/2014 22.92 23.47 22.92 22.99 102,276
10/09/2014 23.45 23.48 23.04 23.06 45,928
10/08/2014 23.14 23.78 23.14 23.57 125,270
10/07/2014 23.21 23.4 23.11 23.23 73,466
10/06/2014 23.45 23.56 23.23 23.36 39,729
10/03/2014 23.81 23.81 23.43 23.43 81,625
10/02/2014 23.36 23.72 23.36 23.56 119,945
10/01/2014 23.39 23.54 23.22 23.42 116,837
09/30/2014 23.62 23.76 23.49 23.49 91,806
09/29/2014 23.57 23.85 23.48 23.66 63,722
09/26/2014 23.72 23.9 23.65 23.83 48,150
09/25/2014 24.13 24.1899 23.69 23.74 114,934
09/24/2014 24.05 24.175 23.905 24.14 76,213
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?