Quantcast

Berkshire Hills Bancorp, Inc. Common Stock Historical Stock Prices

BHLB 
$41.95
*  
0.15
0.36%
Get BHLB Alerts
*Delayed - data as of Aug. 17, 2018 11:40 ET  -  Find a broker to begin trading BHLB now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BHLB Real Time
 
 
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 16-MAY-2018 TO 16-AUG-2018

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.
11:40 41.80 42.10 41.55 41.95 52,735
08/16/2018 41.35 42.25 41.35 41.8 229,394
08/15/2018 41.65 41.85 41.2 41.25 199,048
08/14/2018 40.8 41.85 40.75 41.7 211,616
08/13/2018 41.35 41.5 40.675 40.7 202,073
08/10/2018 40.85 41.4 40.85 41.25 112,359
08/09/2018 41.5 41.75 41.15 41.25 104,423
08/08/2018 40.85 41.675 40.7 41.5 177,712
08/07/2018 41.05 41.35 40.85 41.15 111,870
08/06/2018 40.95 41.15 40.75 40.9 116,256
08/03/2018 41.5 41.7 40.85 40.9 110,152
08/02/2018 40.95 41.5 40.75 41.4 126,399
08/01/2018 40.8 41.1 40.6 41 122,620
07/31/2018 40.85 40.85 40.15 40.6 203,272
07/30/2018 40.55 40.95 40.45 40.6 186,268
07/27/2018 41.25 41.25 40.45 40.55 156,328
07/26/2018 40.9 41.45 40.9 41.15 157,247
07/25/2018 40.95 41 40.55 40.85 189,926
07/24/2018 41.8 41.9 41 41.05 234,550
07/23/2018 40.8 42.15 40.75 41.9 340,608
07/20/2018 40.95 41.55 40.2 41.45 420,410
07/19/2018 41.8 44.25 40.25 40.95 452,227
07/18/2018 40.7 40.85 40.35 40.8 440,335
07/17/2018 40.55 40.95 40.55 40.65 150,826
07/16/2018 40.65 40.75 40.3 40.5 388,947
07/13/2018 41 41.15 40.4 40.5 432,220
07/12/2018 41.55 41.55 40.5 41 238,243
07/11/2018 41.35 41.55 40.9 41.2 288,333
07/10/2018 42.1 42.1 41.375 41.55 168,765
07/09/2018 41.5 42 41.5 41.95 195,593
07/06/2018 41.35 41.95 41 41.55 233,562
07/05/2018 40.95 41.2 40.65 41.2 261,123
07/03/2018 40.95 41 40.65 40.85 105,798
07/02/2018 40.3 40.75 40 40.7 304,329
06/29/2018 41.45 41.45 40.55 40.6 293,988
06/28/2018 41.4 41.6 40.75 41 508,383
06/27/2018 42.3 42.4 41.3 41.4 445,426
06/26/2018 42.4 42.65 42 42.4 297,684
06/25/2018 42.6 42.85 42.25 42.4 236,181
06/22/2018 42.9 43.05 42.15 42.8 762,072
06/21/2018 42.9 43.025 42.45 42.85 260,850
06/20/2018 42.5 43.05 42.4 43 393,071
06/19/2018 41.5 42.5 41.45 42.5 412,157
06/18/2018 41.3 41.8 41.1 41.75 272,068
06/15/2018 41.6 41.8 41.15 41.4 936,058
06/14/2018 42.1 42.15 41.55 41.85 581,808
06/13/2018 42.25 42.55 41.95 42.2 517,706
06/12/2018 42.15 42.65 42.1 42.35 649,467
06/11/2018 42.8 43 42.45 42.85 942,776
06/08/2018 42.8 43.85 41.95 43 7,068,609
06/07/2018 43.7 44.1 43.3 43.55 2,424,697
06/06/2018 40.35 40.8 40.35 40.75 134,540
06/05/2018 40.25 40.45 39.95 40.35 128,022
06/04/2018 39.8 40.45 39.65 40.25 171,835
06/01/2018 39.65 39.9 39.5 39.8 126,533
05/31/2018 39.65 39.8 39.2 39.3 164,969
05/30/2018 39.3 39.925 38.9 39.7 118,050
05/29/2018 39.25 39.35 38.7 38.95 104,074
05/25/2018 39.45 39.7 39.35 39.6 64,756
05/24/2018 39.6 39.65 38.95 39.55 75,811
05/23/2018 39.5 39.8 39.4 39.65 97,154
05/22/2018 39.4 40 39.4 39.55 122,236
05/21/2018 38.8 39.45 38.8 39.4 127,218
05/18/2018 39.25 39.25 38.65 38.8 119,435
05/17/2018 38.35 39.05 38.2 39.05 204,912
05/16/2018 38.2 38.45 38 38.2 228,920
*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?

Smart Portfolio