BHLB - BERKSHIRE HILLS BANCORP INC
25.54
-0.150 -0.587%
Share volume: 313,270
Last Updated: 05-09-2025
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$25.69
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $25.61 | $25.61 | $25.80 | $25.80 | $25.47 | $25.47 | $25.54 | $25.54 | 313,270 | $313,270.00 |
| 05-08-2025 | $25.62 | $25.62 | $25.88 | $25.88 | $25.40 | $25.40 | $25.69 | $25.69 | 511,145 | $511,145.00 |
| 05-07-2025 | $25.51 | $25.51 | $25.60 | $25.60 | $25.24 | $25.24 | $25.29 | $25.29 | 303,383 | $303,383.00 |
| 05-06-2025 | $25.34 | $25.34 | $25.54 | $25.54 | $25.21 | $25.21 | $25.29 | $25.29 | 748,254 | $748,254.00 |
| 05-05-2025 | $25.31 | $25.31 | $25.91 | $25.91 | $25.21 | $25.21 | $25.66 | $25.66 | 325,415 | $325,415.00 |
| 05-02-2025 | $25.45 | $25.45 | $25.69 | $25.69 | $25.22 | $25.22 | $25.61 | $25.61 | 351,878 | $351,878.00 |
| 05-01-2025 | $24.81 | $24.81 | $25.27 | $25.27 | $24.60 | $24.60 | $25.09 | $25.09 | 833,687 | $833,687.00 |
| 04-30-2025 | $24.63 | $24.63 | $25.16 | $25.16 | $24.50 | $24.50 | $24.83 | $24.83 | 500,925 | $500,925.00 |
| 04-29-2025 | $24.81 | $24.81 | $25.20 | $25.20 | $24.72 | $24.72 | $25.12 | $25.12 | 381,828 | $381,828.00 |
| 04-28-2025 | $24.65 | $24.65 | $24.96 | $24.96 | $24.60 | $24.60 | $24.90 | $24.90 | 468,898 | $468,898.00 |
