Get the Stockscreener App
21.91
2.77%
+0.59
After Hours:
21.91
Berkshire Hills Bancorp Inc. Stock (BHLB) Price History
The historical daily chart and data for Berkshire Hills Bancorp Inc. stock (BHLB), show that the latest closing stock price as of May 01, 2024, is $21.91.
- Berkshire Hills Bancorp Inc. all-time high stock price is $44.25, occurred on July 19, 2018.
- The lowest Berkshire Hills Bancorp Inc. stock price recorded was $8.55 on September 24, 2020. Since then, Berkshire Hills Bancorp Inc.'s stock price has risen over 156.26% to $21.91 now.
- The 52-week high stock price for BHLB is $25.79, representing a 17.70% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for BHLB is $18.07, indicating a -17.53% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Berkshire Hills Bancorp Inc. (BHLB) stock in the beginning of 2023 was $29.13. The stock closed the year at $29.90, a gain of over 2.64% for the year.
The table below shows more information about BHLB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $22.33 | $21.58 | $0.75 | 207,997.0 | +2.77% |
| Apr 30, 2024 | $21.81 | $21.30 | $0.51 | 298,053.0 | -2.91% |
| Apr 29, 2024 | $22.23 | $21.82 | $0.41 | 202,995.0 | -0.63% |
| Apr 26, 2024 | $22.25 | $21.96 | $0.29 | 167,141.0 | +0.00% |
| Apr 25, 2024 | $22.16 | $21.90 | $0.26 | 216,115.0 | -1.07% |
| Apr 24, 2024 | $22.38 | $21.99 | $0.39 | 213,820.0 | +0.36% |
| Apr 23, 2024 | $22.32 | $21.81 | $0.51 | 271,644.0 | +2.30% |
| Apr 22, 2024 | $22.16 | $21.61 | $0.545 | 232,700.0 | +0.23% |
| Apr 19, 2024 | $21.73 | $20.50 | $1.23 | 316,344.0 | +3.48% |
| Apr 18, 2024 | $21.19 | $20.50 | $0.69 | 247,145.0 | +2.19% |
| Apr 17, 2024 | $20.83 | $20.51 | $0.32 | 195,486.0 | +0.10% |
| Apr 16, 2024 | $20.73 | $20.51 | $0.22 | 178,142.0 | -1.77% |
| Apr 15, 2024 | $21.28 | $20.66 | $0.62 | 196,064.0 | -0.14% |
| Apr 12, 2024 | $21.03 | $20.62 | $0.41 | 158,513.0 | +0.00% |
| Apr 11, 2024 | $20.98 | $20.66 | $0.32 | 195,167.0 | +0.24% |
| Apr 10, 2024 | $21.65 | $20.70 | $0.95 | 227,609.0 | -6.29% |
| Apr 09, 2024 | $22.47 | $21.82 | $0.65 | 143,239.0 | +0.13% |
| Apr 08, 2024 | $22.34 | $22.03 | $0.31 | 186,653.0 | +1.00% |
| Apr 05, 2024 | $22.12 | $21.83 | $0.29 | 450,225.0 | +0.00% |
| Apr 04, 2024 | $22.39 | $22.00 | $0.3883 | 173,354.0 | +0.92% |
| Apr 03, 2024 | $22.10 | $21.77 | $0.33 | 238,331.0 | -1.22% |
| Apr 02, 2024 | $22.30 | $21.79 | $0.51 | 202,874.0 | -0.76% |
Berkshire Hills Bancorp Inc. Stock (BHLB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Berkshire Hills Bancorp Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHLB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Berkshire Hills Bancorp Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Berkshire Hills Bancorp Inc. Stock (BHLB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.33 | $21.58 | $0.75 | 207,997.0 | +0.00% |
| Apr, 2024 | $22.92 | $20.50 | $2.42 | 5,150,497.0 | -4.41% |
| Mar, 2024 | $23.07 | $20.85 | $2.22 | 4,511,351.0 | +6.65% |
| Feb, 2024 | $24.15 | $21.44 | $2.71 | 4,988,752.0 | -10.46% |
| Jan, 2024 | $25.63 | $23.19 | $2.44 | 5,026,172.0 | -3.34% |
Berkshire Hills Bancorp Inc. Stock (BHLB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.79 | $20.77 | $5.02 | 4,284,763.0 | +18.63% |
| Nov, 2023 | $22.01 | $19.38 | $2.63 | 3,584,935.0 | +6.73% |
| Oct, 2023 | $21.30 | $18.31 | $2.99 | 4,289,236.0 | -2.19% |
| Sep, 2023 | $21.79 | $19.43 | $2.36 | 4,962,026.0 | -4.07% |
| Aug, 2023 | $23.39 | $20.76 | $2.63 | 4,080,952.0 | -8.37% |
| Jul, 2023 | $23.96 | $20.03 | $3.93 | 4,382,532.0 | +10.03% |
| Jun, 2023 | $23.85 | $20.33 | $3.52 | 4,966,350.0 | +1.37% |
| May, 2023 | $22.35 | $18.07 | $4.28 | 6,215,362.0 | -3.86% |
| Apr, 2023 | $25.22 | $20.44 | $4.78 | 5,627,519.0 | -15.12% |
| Mar, 2023 | $29.23 | $23.04 | $6.19 | 10,655,784.0 | -13.76% |
| Feb, 2023 | $31.52 | $29.05 | $2.47 | 4,528,923.0 | -6.41% |
| Jan, 2023 | $31.27 | $27.95 | $3.32 | 6,546,341.0 | +3.85% |
Berkshire Hills Bancorp Inc. Stock (BHLB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.63 | $28.09 | $3.54 | 6,717,212.0 | -4.11% |
| Nov, 2022 | $31.27 | $27.40 | $3.87 | 4,980,863.0 | +6.60% |
| Oct, 2022 | $29.81 | $27.19 | $2.62 | 7,481,400.0 | +7.14% |
| Sep, 2022 | $29.92 | $27.21 | $2.71 | 6,565,539.0 | -3.23% |
| Aug, 2022 | $30.48 | $27.81 | $2.67 | 6,187,429.0 | +0.14% |
| Jul, 2022 | $28.27 | $23.62 | $4.65 | 4,874,683.0 | +13.73% |
| Jun, 2022 | $26.57 | $23.87 | $2.70 | 5,580,218.0 | -5.13% |
| May, 2022 | $26.26 | $24.25 | $2.01 | 7,212,707.0 | +5.54% |
| Apr, 2022 | $29.57 | $24.68 | $4.89 | 7,349,311.0 | -14.60% |
| Mar, 2022 | $30.91 | $28.56 | $2.35 | 7,319,977.0 | -6.85% |
| Feb, 2022 | $31.57 | $28.76 | $2.81 | 4,809,658.0 | +5.10% |
| Jan, 2022 | $31.78 | $28.00 | $3.78 | 5,246,481.0 | +4.08% |
0.39%
0.52%
Cap:
|
Volume (24h):