5 DAY PERFORMANCE
+5.74%
1 MONTH PERFORMANCE
-5.34%
3 MONTH PERFORMANCE
-7.28%
6 MONTH PERFORMANCE
+5.66%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+26.30%
Berkshire Hills Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $26.27 | $25.86 (-1.56%) | $26.27 | $25.86 | 223,181 | $1.11 B |
| 03/12/2025 | $26.14 | $26.05 (-0.34%) | $26.19 | $25.68 | 647,116 | $1.11 B |
| 03/11/2025 | $25.83 | $25.88 (0.19%) | $26.33 | $25.67 | 969,626 | $1.10 B |
| 03/10/2025 | $25.99 | $25.76 (-0.88%) | $26.30 | $25.68 | 945,300 | $1.10 B |
| 03/07/2025 | $26.59 | $26.48 (-0.41%) | $26.68 | $26.07 | 797,700 | $1.13 B |
| 03/06/2025 | $26.87 | $26.67 (-0.74%) | $26.88 | $26.43 | 514,000 | $1.13 B |
| 03/05/2025 | $27.04 | $27.07 (0.11%) | $27.42 | $26.61 | 589,007 | $1.15 B |
| 03/04/2025 | $27.80 | $26.97 (-2.99%) | $27.84 | $26.91 | 822,237 | $1.15 B |
| 03/03/2025 | $28.61 | $28.11 (-1.75%) | $28.74 | $27.80 | 413,100 | $1.19 B |
| 02/28/2025 | $28.22 | $28.49 (0.96%) | $28.60 | $28.10 | 433,100 | $1.21 B |
| 02/27/2025 | $28.11 | $28.12 (0.04%) | $28.29 | $27.91 | 640,000 | $1.20 B |
| 02/26/2025 | $28.29 | $28.24 (-0.18%) | $28.56 | $27.88 | 426,800 | $1.20 B |
| 02/25/2025 | $28.06 | $28.27 (0.75%) | $28.41 | $28.01 | 405,037 | $1.20 B |
| 02/24/2025 | $28.29 | $27.90 (-1.38%) | $28.29 | $27.82 | 373,500 | $1.19 B |
| 02/21/2025 | $28.88 | $28.06 (-2.84%) | $28.88 | $28.03 | 314,407 | $1.19 B |
| 02/20/2025 | $28.90 | $28.61 (-1%) | $29.05 | $28.21 | 553,600 | $1.22 B |
| 02/19/2025 | $29.22 | $29.21 (-0.03%) | $29.34 | $29.03 | 391,730 | $1.24 B |
| 02/18/2025 | $29.21 | $29.47 (0.89%) | $29.47 | $29.06 | 372,219 | $1.25 B |
| 02/14/2025 | $29.64 | $29.38 (-0.88%) | $29.88 | $29.24 | 174,333 | $1.25 B |
| 02/13/2025 | $29.71 | $29.58 (-0.44%) | $29.71 | $29.19 | 398,600 | $1.26 B |
| 02/12/2025 | $29.72 | $29.51 (-0.71%) | $29.78 | $29.39 | 344,212 | $1.25 B |
| 02/11/2025 | $29.53 | $30.18 (2.2%) | $30.18 | $29.50 | 431,200 | $1.28 B |
| 02/10/2025 | $30.11 | $29.65 (-1.53%) | $30.11 | $29.60 | 188,500 | $1.26 B |
| 02/07/2025 | $30.46 | $30.05 (-1.35%) | $30.46 | $29.56 | 300,100 | $1.28 B |
| 02/06/2025 | $30.14 | $30.48 (1.13%) | $30.50 | $29.91 | 272,900 | $1.30 B |
| 02/05/2025 | $30.00 | $30.07 (0.23%) | $30.07 | $29.55 | 350,046 | $1.28 B |
| 02/04/2025 | $28.90 | $29.90 (3.46%) | $29.95 | $28.83 | 395,609 | $1.27 B |
| 02/03/2025 | $28.79 | $28.94 (0.52%) | $29.13 | $28.32 | 410,900 | $1.23 B |
| 01/31/2025 | $29.13 | $29.41 (0.96%) | $29.69 | $29.01 | 599,100 | $1.25 B |
| 01/30/2025 | $28.90 | $29.13 (0.8%) | $29.72 | $28.12 | 432,900 | $1.24 B |
| 01/29/2025 | $28.58 | $28.57 (-0.03%) | $29.01 | $28.14 | 621,600 | $1.21 B |
| 01/28/2025 | $28.50 | $28.83 (1.16%) | $28.90 | $28.39 | 611,607 | $1.23 B |
| 01/27/2025 | $28.61 | $28.65 (0.14%) | $29.05 | $28.45 | 308,000 | $1.22 B |
| 01/24/2025 | $28.06 | $28.32 (0.93%) | $28.52 | $28.01 | 485,542 | $1.20 B |
| 01/23/2025 | $28.27 | $28.21 (-0.21%) | $28.50 | $28.05 | 260,806 | $1.20 B |
| 01/22/2025 | $28.55 | $28.20 (-1.23%) | $28.73 | $28.16 | 369,920 | $1.20 B |
| 01/21/2025 | $28.74 | $28.72 (-0.07%) | $29.01 | $28.55 | 344,700 | $1.22 B |
| 01/17/2025 | $28.74 | $28.50 (-0.84%) | $28.91 | $28.26 | 236,847 | $1.21 B |
| 01/16/2025 | $28.38 | $28.50 (0.42%) | $28.63 | $27.98 | 809,600 | $1.21 B |
| 01/15/2025 | $29.26 | $28.57 (-2.36%) | $29.26 | $28.32 | 262,408 | $1.21 B |
| 01/14/2025 | $27.74 | $28.22 (1.73%) | $28.26 | $27.61 | 271,455 | $1.20 B |
| 01/13/2025 | $27.07 | $27.47 (1.48%) | $27.49 | $27.02 | 465,900 | $1.17 B |
| 01/10/2025 | $27.36 | $27.26 (-0.37%) | $27.50 | $26.72 | 475,833 | $1.16 B |
| 01/08/2025 | $27.66 | $27.89 (0.83%) | $28.02 | $27.55 | 354,600 | $1.19 B |
| 01/07/2025 | $28.07 | $27.84 (-0.82%) | $28.31 | $27.49 | 330,300 | $1.18 B |
| 01/06/2025 | $28.22 | $28.00 (-0.78%) | $28.75 | $27.98 | 497,001 | $1.19 B |
| 01/03/2025 | $28.07 | $28.22 (0.53%) | $28.27 | $27.35 | 201,400 | $1.20 B |
| 01/02/2025 | $28.64 | $27.94 (-2.44%) | $28.72 | $27.91 | 353,400 | $1.19 B |
| 12/31/2024 | $28.32 | $28.43 (0.39%) | $28.50 | $28.03 | 433,537 | $1.21 B |
| 12/30/2024 | $28.17 | $28.23 (0.21%) | $28.45 | $27.88 | 243,200 | $1.20 B |
| 12/27/2024 | $28.41 | $28.30 (-0.39%) | $28.71 | $27.94 | 297,100 | $1.20 B |
| 12/26/2024 | $28.46 | $28.66 (0.7%) | $28.73 | $28.24 | 294,033 | $1.22 B |
| 12/24/2024 | $28.75 | $28.66 (-0.31%) | $28.82 | $28.26 | 241,900 | $1.22 B |
| 12/23/2024 | $28.34 | $28.60 (0.92%) | $28.75 | $28.31 | 346,334 | $1.22 B |
| 12/20/2024 | $27.60 | $28.58 (3.55%) | $29.07 | $27.60 | 1.51 M | $1.21 B |
| 12/19/2024 | $28.59 | $27.80 (-2.76%) | $28.79 | $27.59 | 692,600 | $1.18 B |
| 12/18/2024 | $29.56 | $28.12 (-4.87%) | $30.00 | $27.81 | 1.02 M | $1.20 B |
| 12/17/2024 | $30.25 | $29.13 (-3.7%) | $30.53 | $28.68 | 1.86 M | $1.24 B |
| 12/16/2024 | $30.24 | $29.87 (-1.22%) | $30.24 | $29.46 | 1.94 M | $1.27 B |
| 12/13/2024 | $30.23 | $30.20 (-0.1%) | $30.28 | $29.79 | 196,427 | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
