Stockscreener 앱 받기
26.13
0.65%
-0.17
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $26.62 | $25.90 | $0.7214 | 2,567,615.0 | -0.65% |
| 2025-08-28 | $26.78 | $26.23 | $0.55 | 718,567.0 | -0.79% |
| 2025-08-27 | $26.71 | $26.34 | $0.37 | 712,363.0 | -0.30% |
| 2025-08-26 | $26.81 | $26.30 | $0.51 | 453,017.0 | +0.76% |
| 2025-08-25 | $26.61 | $26.37 | $0.245 | 130,355.0 | -0.90% |
| 2025-08-22 | $26.74 | $25.55 | $1.18 | 696,137.0 | +4.80% |
| 2025-08-21 | $25.45 | $25.20 | $0.25 | 274,718.0 | +0.04% |
| 2025-08-20 | $25.50 | $25.27 | $0.23 | 251,915.0 | +0.24% |
| 2025-08-19 | $25.61 | $25.20 | $0.40 | 433,095.0 | +0.60% |
| 2025-08-18 | $25.36 | $24.93 | $0.435 | 345,540.0 | -0.28% |
| 2025-08-15 | $25.76 | $25.12 | $0.64 | 413,738.0 | -1.52% |
| 2025-08-14 | $25.80 | $25.46 | $0.335 | 348,748.0 | -1.80% |
| 2025-08-13 | $26.17 | $25.50 | $0.67 | 379,250.0 | +2.51% |
| 2025-08-12 | $25.50 | $24.69 | $0.81 | 438,254.0 | +4.38% |
| 2025-08-11 | $24.48 | $24.21 | $0.27 | 379,202.0 | +0.25% |
| 2025-08-08 | $24.36 | $23.88 | $0.48 | 347,799.0 | +1.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $26.81 | $23.88 | $2.93 | 13,731,071.0 | +6.05% |
| 2025-07 | $27.11 | $24.43 | $2.68 | 9,667,574.0 | -1.60% |
| 2025-06 | $25.66 | $23.63 | $2.03 | 10,003,601.0 | +1.13% |
| 2025-05 | $27.13 | $24.54 | $2.59 | 9,308,621.0 | -0.28% |
| 2025-04 | $26.29 | $22.27 | $4.02 | 12,696,551.0 | -4.83% |
| 2025-03 | $28.74 | $25.67 | $3.07 | 11,657,353.0 | -8.42% |
| 2025-02 | $30.50 | $27.82 | $2.68 | 6,447,533.0 | -3.13% |
| 2025-01 | $29.72 | $26.72 | $3.00 | 7,659,371.0 | +3.45% |
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.11 | $27.59 | $3.52 | 10,048,341.0 | -7.38% |
| 2024-11 | $32.36 | $26.69 | $5.67 | 4,994,048.0 | +11.94% |
| 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% |
2.13%
자본화:
|
볼륨(24시간):