-
5 DAY PERFORMANCE
-0.62% -
1 MONTH PERFORMANCE
+11.23% -
3 MONTH PERFORMANCE
+14.58% -
6 MONTH PERFORMANCE
+32.33% -
YEAR-TO-DATE PERFORMANCE
+22.47% -
1 YEAR PERFORMANCE
+44.47%
Berkshire Hills Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $30.23 | $30.40 (0.56%) | $30.85 | $30.14 | 168,640 | $1.28 B |
| 11/20/2024 | $30.05 | $29.98 (-0.23%) | $30.10 | $29.66 | 143,218 | $1.26 B |
| 11/19/2024 | $29.69 | $30.11 (1.41%) | $30.34 | $29.69 | 132,400 | $1.27 B |
| 11/18/2024 | $30.48 | $30.20 (-0.92%) | $30.68 | $30.20 | 201,700 | $1.27 B |
| 11/15/2024 | $30.93 | $30.60 (-1.07%) | $30.97 | $30.11 | 191,755 | $1.29 B |
| 11/14/2024 | $31.00 | $30.70 (-0.97%) | $31.04 | $30.41 | 151,214 | $1.29 B |
| 11/13/2024 | $31.55 | $30.99 (-1.77%) | $32.00 | $30.94 | 225,828 | $1.31 B |
| 11/12/2024 | $31.45 | $31.24 (-0.67%) | $31.80 | $31.20 | 221,043 | $1.32 B |
| 11/11/2024 | $30.50 | $31.51 (3.31%) | $31.77 | $30.49 | 380,441 | $1.33 B |
| 11/08/2024 | $30.22 | $30.01 (-0.69%) | $30.29 | $29.91 | 407,900 | $1.27 B |
| 11/07/2024 | $31.00 | $30.03 (-3.13%) | $31.00 | $29.99 | 440,000 | $1.27 B |
| 11/06/2024 | $29.74 | $31.19 (4.88%) | $31.58 | $29.71 | 832,860 | $1.32 B |
| 11/05/2024 | $27.12 | $27.53 (1.51%) | $27.61 | $27.03 | 167,400 | $1.16 B |
| 11/04/2024 | $27.08 | $27.06 (-0.07%) | $27.25 | $26.69 | 216,800 | $1.14 B |
| 11/01/2024 | $27.41 | $27.32 (-0.33%) | $27.58 | $27.18 | 229,000 | $1.15 B |
| 10/31/2024 | $27.70 | $27.23 (-1.7%) | $27.72 | $27.22 | 189,122 | $1.15 B |
| 10/30/2024 | $27.39 | $27.61 (0.8%) | $28.05 | $27.39 | 208,300 | $1.16 B |
| 10/29/2024 | $27.52 | $27.47 (-0.18%) | $27.74 | $27.30 | 234,638 | $1.16 B |
| 10/28/2024 | $27.29 | $27.75 (1.69%) | $27.95 | $27.18 | 200,900 | $1.17 B |
| 10/25/2024 | $27.64 | $26.98 (-2.39%) | $27.65 | $26.97 | 250,215 | $1.14 B |
| 10/24/2024 | $27.26 | $27.30 (0.15%) | $27.90 | $26.70 | 400,300 | $1.15 B |
| 10/23/2024 | $27.14 | $27.49 (1.29%) | $27.59 | $27.14 | 147,400 | $1.16 B |
| 10/22/2024 | $27.23 | $27.34 (0.4%) | $27.39 | $27.10 | 104,700 | $1.15 B |
| 10/21/2024 | $27.99 | $27.27 (-2.57%) | $27.99 | $27.17 | 198,006 | $1.16 B |
| 10/18/2024 | $28.29 | $28.04 (-0.88%) | $28.30 | $27.94 | 211,000 | $1.19 B |
| 10/17/2024 | $28.28 | $28.34 (0.21%) | $28.38 | $28.00 | 196,500 | $1.20 B |
| 10/16/2024 | $28.09 | $28.27 (0.64%) | $28.48 | $27.99 | 318,027 | $1.20 B |
| 10/15/2024 | $27.51 | $27.75 (0.87%) | $28.42 | $27.43 | 303,400 | $1.18 B |
| 10/14/2024 | $27.26 | $27.49 (0.84%) | $27.58 | $26.95 | 154,000 | $1.17 B |
| 10/11/2024 | $26.47 | $27.16 (2.61%) | $27.36 | $26.47 | 269,803 | $1.15 B |
| 10/10/2024 | $26.01 | $26.34 (1.27%) | $26.35 | $25.82 | 149,300 | $1.12 B |
| 10/09/2024 | $25.75 | $26.24 (1.9%) | $26.37 | $25.71 | 158,800 | $1.11 B |
| 10/08/2024 | $26.24 | $25.85 (-1.49%) | $26.25 | $25.85 | 198,809 | $1.10 B |
| 10/07/2024 | $26.20 | $26.07 (-0.5%) | $26.25 | $25.90 | 181,600 | $1.11 B |
| 10/04/2024 | $26.32 | $26.33 (0.04%) | $26.50 | $26.12 | 122,120 | $1.12 B |
| 10/03/2024 | $25.60 | $25.86 (1.02%) | $25.95 | $25.45 | 167,335 | $1.10 B |
| 10/02/2024 | $25.98 | $25.74 (-0.92%) | $26.40 | $25.66 | 153,300 | $1.09 B |
| 10/01/2024 | $26.75 | $26.10 (-2.43%) | $26.75 | $26.00 | 204,743 | $1.11 B |
| 09/30/2024 | $26.52 | $26.93 (1.55%) | $27.06 | $26.52 | 228,800 | $1.14 B |
| 09/27/2024 | $26.85 | $26.73 (-0.45%) | $26.97 | $26.51 | 325,300 | $1.13 B |
| 09/26/2024 | $26.95 | $26.65 (-1.11%) | $26.95 | $26.52 | 226,200 | $1.13 B |
| 09/25/2024 | $26.81 | $26.54 (-1.01%) | $26.81 | $26.43 | 193,300 | $1.13 B |
| 09/24/2024 | $27.22 | $26.75 (-1.73%) | $27.34 | $26.72 | 176,726 | $1.14 B |
| 09/23/2024 | $27.65 | $27.22 (-1.56%) | $27.69 | $27.17 | 350,600 | $1.16 B |
| 09/20/2024 | $27.57 | $27.50 (-0.25%) | $27.81 | $27.46 | 1.45 M | $1.17 B |
| 09/19/2024 | $28.04 | $27.90 (-0.5%) | $28.06 | $27.42 | 318,408 | $1.18 B |
| 09/18/2024 | $27.31 | $27.28 (-0.11%) | $28.04 | $26.77 | 295,221 | $1.16 B |
| 09/17/2024 | $27.14 | $27.24 (0.37%) | $27.74 | $26.95 | 320,135 | $1.16 B |
| 09/16/2024 | $26.65 | $26.83 (0.68%) | $26.89 | $26.23 | 470,500 | $1.14 B |
| 09/13/2024 | $26.20 | $26.50 (1.15%) | $26.54 | $26.17 | 545,025 | $1.12 B |
| 09/12/2024 | $26.02 | $25.86 (-0.61%) | $26.04 | $25.65 | 222,500 | $1.10 B |
| 09/11/2024 | $25.75 | $25.81 (0.23%) | $25.84 | $25.13 | 288,126 | $1.10 B |
| 09/10/2024 | $26.03 | $26.03 (0%) | $26.06 | $25.42 | 255,641 | $1.10 B |
| 09/09/2024 | $26.12 | $25.93 (-0.73%) | $26.26 | $25.86 | 500,534 | $1.10 B |
| 09/06/2024 | $26.64 | $26.14 (-1.88%) | $26.79 | $25.85 | 453,100 | $1.11 B |
| 09/05/2024 | $26.91 | $26.62 (-1.08%) | $26.93 | $26.46 | 147,228 | $1.13 B |
| 09/04/2024 | $27.11 | $26.74 (-1.36%) | $27.47 | $26.64 | 130,100 | $1.13 B |
| 09/03/2024 | $27.22 | $27.24 (0.07%) | $27.57 | $27.00 | 235,243 | $1.16 B |
| 08/30/2024 | $27.55 | $27.54 (-0.04%) | $27.67 | $27.16 | 214,206 | $1.17 B |
| 08/29/2024 | $27.64 | $27.48 (-0.58%) | $27.71 | $27.16 | 245,145 | $1.17 B |
| 08/28/2024 | $27.30 | $27.44 (0.51%) | $27.81 | $27.20 | 267,900 | $1.16 B |
| 08/27/2024 | $27.30 | $27.37 (0.26%) | $27.47 | $27.03 | 256,203 | $1.16 B |
| 08/26/2024 | $28.07 | $27.58 (-1.75%) | $28.08 | $27.57 | 208,000 | $1.17 B |
| 08/23/2024 | $26.72 | $27.73 (3.78%) | $28.36 | $26.72 | 277,700 | $1.18 B |
| 08/22/2024 | $26.29 | $26.54 (0.95%) | $26.69 | $26.29 | 104,909 | $1.13 B |