BHLB - BERKSHIRE HILLS BANCORP INC
29.9
0.170 0.569%
Share volume: 395,536
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.73
0.96
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $28.90 | $28.90 | $29.95 | $29.95 | $28.83 | $28.83 | $29.90 | $29.90 | 395,536 | $395,536.00 |
| 02/03/2025 | $28.79 | $28.79 | $29.13 | $29.13 | $28.32 | $28.32 | $28.94 | $28.94 | 410,864 | $410,864.00 |
| 01/31/2025 | $29.13 | $29.13 | $29.69 | $29.69 | $29.01 | $29.01 | $29.41 | $29.41 | 599,093 | $599,093.00 |
| 01/30/2025 | $28.90 | $28.90 | $29.72 | $29.72 | $28.12 | $28.12 | $29.13 | $29.13 | 432,872 | $432,872.00 |
| 01/29/2025 | $28.58 | $28.58 | $29.01 | $29.01 | $28.14 | $28.14 | $28.57 | $28.57 | 621,593 | $621,593.00 |
| 01/28/2025 | $28.50 | $28.50 | $28.90 | $28.90 | $28.39 | $28.39 | $28.83 | $28.83 | 611,607 | $611,607.00 |
| 01/27/2025 | $28.61 | $28.61 | $29.05 | $29.05 | $28.45 | $28.45 | $28.65 | $28.65 | 307,993 | $307,993.00 |
| 01/24/2025 | $28.06 | $28.06 | $28.52 | $28.52 | $28.01 | $28.01 | $28.32 | $28.32 | 485,542 | $485,542.00 |
| 01/23/2025 | $28.27 | $28.27 | $28.50 | $28.50 | $28.05 | $28.05 | $28.21 | $28.21 | 260,806 | $260,806.00 |
| 01/22/2025 | $28.55 | $28.55 | $28.73 | $28.73 | $28.16 | $28.16 | $28.20 | $28.20 | 369,920 | $369,920.00 |