Stockscreener 앱 받기
30.40
1.40%
0.42
시간 외 거래:
30.40
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $30.85 | $30.14 | $0.715 | 160,131.0 | +1.40% |
| 2024-11-20 | $30.10 | $29.66 | $0.445 | 137,565.0 | -0.43% |
| 2024-11-19 | $30.34 | $29.69 | $0.65 | 123,037.0 | -0.30% |
| 2024-11-18 | $30.68 | $30.20 | $0.475 | 185,907.0 | -1.31% |
| 2024-11-15 | $30.96 | $30.11 | $0.855 | 182,270.0 | -0.33% |
| 2024-11-14 | $31.04 | $30.41 | $0.63 | 140,431.0 | -0.94% |
| 2024-11-13 | $32.00 | $30.93 | $1.07 | 210,820.0 | -0.80% |
| 2024-11-12 | $31.80 | $31.20 | $0.60 | 207,573.0 | -0.86% |
| 2024-11-11 | $31.77 | $30.49 | $1.28 | 357,213.0 | +5.00% |
| 2024-11-08 | $30.29 | $29.91 | $0.385 | 339,646.0 | -0.07% |
| 2024-11-07 | $31.00 | $29.99 | $1.01 | 300,320.0 | -3.72% |
| 2024-11-06 | $31.57 | $29.70 | $1.87 | 794,519.0 | +13.29% |
| 2024-11-05 | $27.61 | $27.03 | $0.58 | 156,223.0 | +1.74% |
| 2024-11-04 | $27.25 | $26.69 | $0.56 | 212,305.0 | -0.95% |
| 2024-11-01 | $27.57 | $27.18 | $0.395 | 218,827.0 | +0.33% |
| 2024-10-31 | $27.72 | $27.22 | $0.50 | 182,281.0 | -1.38% |
| 2024-10-30 | $28.05 | $27.39 | $0.66 | 199,573.0 | +0.51% |
| 2024-10-29 | $27.73 | $27.30 | $0.435 | 224,820.0 | -1.01% |
| 2024-10-28 | $27.95 | $27.18 | $0.7738 | 196,339.0 | +2.85% |
| 2024-10-25 | $27.65 | $26.97 | $0.68 | 242,151.0 | -1.17% |
| 2024-10-24 | $27.90 | $26.70 | $1.20 | 396,559.0 | -0.69% |
| 2024-10-23 | $27.59 | $27.14 | $0.45 | 141,634.0 | +0.55% |
Berkshire Hills Bancorp Inc 주식 (BHLB) 연도별 가격 이력
이 심층 분석에서는 Berkshire Hills Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Berkshire Hills Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.00 | $26.69 | $5.31 | 3,886,918.0 | +11.64% |
| 2024-10 | $28.48 | $25.45 | $3.03 | 4,450,326.0 | +1.11% |
| 2024-09 | $28.06 | $25.13 | $2.93 | 6,244,706.0 | -2.21% |
| 2024-08 | $28.36 | $24.19 | $4.17 | 4,616,983.0 | -0.22% |
| 2024-07 | $28.51 | $22.03 | $6.48 | 5,985,523.0 | +21.05% |
| 2024-06 | $22.91 | $20.75 | $2.16 | 4,758,853.0 | +2.56% |
| 2024-05 | $23.65 | $21.45 | $2.20 | 3,841,210.0 | +4.27% |
| 2024-04 | $22.92 | $20.50 | $2.42 | 4,942,500.0 | -6.98% |
| 2024-03 | $23.07 | $20.85 | $2.22 | 4,511,351.0 | +6.65% |
| 2024-02 | $24.15 | $21.44 | $2.71 | 4,988,752.0 | -10.46% |
| 2024-01 | $25.63 | $23.19 | $2.44 | 5,026,172.0 | -3.34% |
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.79 | $20.77 | $5.02 | 4,284,763.0 | +18.63% |
| 2023-11 | $22.01 | $19.38 | $2.63 | 3,584,935.0 | +6.73% |
| 2023-10 | $21.30 | $18.31 | $2.99 | 4,289,236.0 | -2.19% |
| 2023-09 | $21.79 | $19.43 | $2.36 | 4,962,026.0 | -4.07% |
| 2023-08 | $23.39 | $20.76 | $2.63 | 4,080,952.0 | -8.37% |
| 2023-07 | $23.96 | $20.03 | $3.93 | 4,382,532.0 | +10.03% |
| 2023-06 | $23.85 | $20.33 | $3.52 | 4,966,350.0 | +1.37% |
| 2023-05 | $22.35 | $18.07 | $4.28 | 6,215,362.0 | -3.86% |
| 2023-04 | $25.22 | $20.44 | $4.78 | 5,627,519.0 | -15.12% |
| 2023-03 | $29.23 | $23.04 | $6.19 | 10,655,784.0 | -13.76% |
| 2023-02 | $31.52 | $29.05 | $2.47 | 4,528,923.0 | -6.41% |
| 2023-01 | $31.27 | $27.95 | $3.32 | 6,546,341.0 | +3.85% |
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.63 | $28.09 | $3.54 | 6,717,212.0 | -4.11% |
| 2022-11 | $31.27 | $27.40 | $3.87 | 4,980,863.0 | +6.60% |
| 2022-10 | $29.81 | $27.19 | $2.62 | 7,481,400.0 | +7.14% |
| 2022-09 | $29.92 | $27.21 | $2.71 | 6,565,539.0 | -3.23% |
| 2022-08 | $30.48 | $27.81 | $2.67 | 6,187,429.0 | +0.14% |
| 2022-07 | $28.27 | $23.62 | $4.65 | 4,874,683.0 | +13.73% |
| 2022-06 | $26.57 | $23.87 | $2.70 | 5,580,218.0 | -5.13% |
| 2022-05 | $26.26 | $24.25 | $2.01 | 7,212,707.0 | +5.54% |
| 2022-04 | $29.57 | $24.68 | $4.89 | 7,349,311.0 | -14.60% |
| 2022-03 | $30.91 | $28.56 | $2.35 | 7,319,977.0 | -6.85% |
| 2022-02 | $31.57 | $28.76 | $2.81 | 4,809,658.0 | +5.10% |
| 2022-01 | $31.78 | $28.00 | $3.78 | 5,246,481.0 | +4.08% |
1.07%
0.10%
자본화:
|
볼륨(24시간):