Berkshire Hills Bancorp Inc. Common Stockのデータ

Berkshire Hills Bancorp Inc. Common Stockの基本情報

名前 Berkshire Hills Bancorp Inc. Common Stock
ティッカー BHLB
国 United States
上場年 nan
セクター Finance

Berkshire Hills Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.59 18.89 19.46 19.57 391200.0 19.57
2021-02-12 19.98 19.02 19.7 19.22 342100.0 19.22
2021-02-11 20.59 19.39 20.25 19.76 357400.0 19.76
2021-02-10 21.0 20.23 20.94 20.35 275400.0 20.35
2021-02-09 20.97 19.67 20.11 20.81 412900.0 20.81
2021-02-08 20.45 19.04 19.16 20.34 583300.0 20.34
2021-02-05 19.04 18.37 18.5 18.9 526500.0 18.9
2021-02-04 18.4 17.4 17.47 18.2 441000.0 18.2
2021-02-03 17.46 16.84 16.96 17.4 515300.0 17.4
2021-02-02 17.16 16.72 17.11 17.03 764400.0 17.03
2021-02-01 16.81 16.35 16.71 16.8 303300.0 16.8
2021-01-29 17.55 16.48 17.55 16.58 707500.0 16.58
2021-01-28 17.54 16.89 17.54 17.44 538600.0 17.44
2021-01-27 17.62 16.92 17.56 17.25 737900.0 17.25
2021-01-26 18.98 17.28 18.98 18.0 901200.0 18.0
2021-01-25 19.18 18.32 19.02 18.98 337300.0 18.98
2021-01-22 19.29 18.18 18.4 19.26 287900.0 19.26
2021-01-21 19.13 18.41 19.06 18.79 411300.0 18.79
2021-01-20 19.34 18.93 19.27 19.06 334100.0 19.06
2021-01-19 19.38 18.87 19.3 19.3 296800.0 19.3
2021-01-15 19.3 18.92 19.07 19.08 330600.0 19.08
2021-01-14 19.74 19.05 19.3 19.6 197900.0 19.6
2021-01-13 19.29 18.59 18.89 19.07 372400.0 19.07
2021-01-12 19.95 19.5 19.64 19.84 325100.0 19.84
2021-01-11 19.72 18.97 18.97 19.7 181700.0 19.7
2021-01-08 19.84 18.91 19.84 19.35 211300.0 19.35
2021-01-07 19.88 19.5 19.72 19.74 304300.0 19.74
2021-01-06 19.95 18.75 18.75 19.44 699700.0 19.44
2021-01-05 18.38 16.82 16.82 18.23 520800.0 18.23
2021-01-04 17.37 16.63 17.32 16.85 402000.0 16.85
2020-12-31 17.34 16.97 17.2 17.12 230300.0 17.12
2020-12-30 17.29 16.89 17.01 17.2 131400.0 17.2
2020-12-29 17.6 16.72 17.6 16.93 219700.0 16.93
2020-12-28 17.93 17.47 17.78 17.61 315000.0 17.61
2020-12-24 17.75 17.15 17.7 17.62 101100.0 17.62
2020-12-23 17.71 16.48 16.71 17.64 254800.0 17.64
2020-12-22 17.3 16.48 17.17 16.48 174300.0 16.48
2020-12-21 17.35 16.52 16.78 17.07 396200.0 17.07
2020-12-18 17.76 16.7 17.57 16.74 1344100.0 16.74
2020-12-17 18.26 17.48 18.13 17.52 344700.0 17.52
2020-12-16 18.5 18.08 18.42 18.16 254000.0 18.16
2020-12-15 18.75 18.06 18.45 18.54 277800.0 18.42
2020-12-14 18.82 18.23 18.78 18.3 234300.0 18.18
2020-12-11 18.88 18.46 18.65 18.51 176200.0 18.39
2020-12-10 18.99 18.35 18.54 18.86 246400.0 18.74
2020-12-09 19.24 18.48 19.02 18.86 292800.0 18.74
2020-12-08 18.64 18.12 18.12 18.6 274500.0 18.48
2020-12-07 18.53 17.95 18.5 18.43 273800.0 18.31
2020-12-04 18.51 17.7 17.7 18.51 199500.0 18.39
2020-12-03 17.9 17.47 17.53 17.58 343000.0 17.47
2020-12-02 17.43 16.68 16.73 17.39 225600.0 17.28
2020-12-01 17.19 16.72 16.94 16.75 381100.0 16.64
2020-11-30 17.61 16.31 17.42 16.4 399000.0 16.29
2020-11-27 17.79 17.29 17.6 17.63 163500.0 17.52
2020-11-25 18.0 17.49 17.85 17.63 296200.0 17.52
2020-11-24 18.4 17.79 17.91 17.87 674800.0 17.75
2020-11-23 17.64 17.09 17.2 17.31 378400.0 17.2
2020-11-20 17.06 16.66 16.85 17.03 255300.0 16.92
2020-11-19 17.06 16.46 16.61 17.01 323000.0 16.9
2020-11-18 17.54 16.83 17.13 16.85 374100.0 16.74
2020-11-17 17.0 15.96 16.27 16.89 458200.0 16.78
2020-11-16 16.92 16.24 16.44 16.75 468300.0 16.64
2020-11-13 15.74 15.16 15.23 15.62 266800.0 15.52
2020-11-12 15.5 14.83 15.31 15.03 456300.0 14.93
2020-11-11 16.33 15.33 16.33 15.65 315800.0 15.55
2020-11-10 16.39 15.35 15.76 16.26 554800.0 16.15
2020-11-09 16.13 13.97 13.98 15.53 672300.0 15.43
2020-11-06 13.36 12.77 13.12 12.81 303400.0 12.73
2020-11-05 13.16 12.49 12.5 12.99 334700.0 12.91
2020-11-04 13.41 12.31 13.27 12.39 447400.0 12.31
2020-11-03 13.76 13.39 13.56 13.64 339800.0 13.55
2020-11-02 13.37 13.09 13.36 13.19 300000.0 13.1
2020-10-30 13.17 12.54 12.59 13.03 374700.0 12.95
2020-10-29 12.85 12.15 12.48 12.67 498800.0 12.59
2020-10-28 13.17 12.19 13.06 12.6 999000.0 12.52
2020-10-27 13.61 12.69 13.25 13.3 1082700.0 13.21
2020-10-26 11.95 11.52 11.9 11.85 315900.0 11.77
2020-10-23 12.16 11.72 11.97 11.97 288900.0 11.89
2020-10-22 11.82 11.11 11.22 11.79 585300.0 11.71
2020-10-21 11.22 10.92 11.1 11.19 271000.0 11.12
2020-10-20 11.22 10.96 10.98 11.05 319800.0 10.98
2020-10-19 11.23 10.83 11.09 10.85 192400.0 10.78
2020-10-16 11.19 10.7 10.7 11.0 412600.0 10.93
2020-10-15 10.76 10.31 10.36 10.68 261400.0 10.61
2020-10-14 10.82 10.48 10.75 10.53 289100.0 10.46
2020-10-13 11.17 10.7 11.06 10.71 318800.0 10.64
2020-10-12 11.22 10.83 10.92 11.21 247800.0 11.14
2020-10-09 11.42 10.96 11.35 10.98 253300.0 10.91
2020-10-08 11.3 10.96 11.08 11.22 304500.0 11.15
2020-10-07 11.03 10.65 10.73 10.92 586800.0 10.85
2020-10-06 11.14 10.54 10.86 10.59 700500.0 10.52
2020-10-05 10.87 10.57 10.69 10.66 483900.0 10.59
2020-10-02 10.65 9.86 9.98 10.65 679800.0 10.58
2020-10-01 10.32 9.8 10.18 10.23 664900.0 10.16
2020-09-30 10.38 9.86 9.88 10.11 706600.0 10.04
2020-09-29 9.92 9.65 9.79 9.82 341000.0 9.76
2020-09-28 9.96 9.52 9.52 9.84 571000.0 9.78
2020-09-25 9.68 9.24 9.25 9.41 593100.0 9.35
2020-09-24 9.29 8.55 8.75 9.16 604300.0 9.1
2020-09-23 9.36 8.71 9.09 8.71 744100.0 8.65
2020-09-22 9.72 9.09 9.59 9.09 885600.0 9.03
2020-09-21 9.91 9.41 9.77 9.54 654100.0 9.48
2020-09-18 10.44 10.09 10.44 10.22 1843600.0 10.03
2020-09-17 10.48 10.03 10.06 10.42 573200.0 10.23
2020-09-16 10.41 9.99 10.06 10.28 817400.0 10.09
2020-09-15 10.33 9.99 10.04 10.06 544200.0 9.88
2020-09-14 10.1 9.46 9.5 10.05 734200.0 9.87
2020-09-11 9.56 9.27 9.31 9.55 601400.0 9.38
2020-09-10 9.57 9.22 9.42 9.3 779600.0 9.13
2020-09-09 9.8 9.42 9.59 9.44 560000.0 9.27
2020-09-08 9.8 9.53 9.6 9.55 753000.0 9.38
2020-09-04 9.74 9.36 9.66 9.63 440400.0 9.46
2020-09-03 9.71 9.26 9.31 9.35 381900.0 9.18
2020-09-02 9.36 9.06 9.12 9.22 419900.0 9.05
2020-09-01 9.24 9.03 9.1 9.17 588700.0 9.0
2020-08-31 9.37 9.13 9.33 9.18 843600.0 9.01
2020-08-28 9.45 9.22 9.45 9.36 284500.0 9.19
2020-08-27 9.49 9.15 9.15 9.32 337100.0 9.15
2020-08-26 9.5 9.13 9.5 9.14 248800.0 8.97
2020-08-25 9.65 9.25 9.57 9.46 304200.0 9.29
2020-08-24 9.47 9.03 9.19 9.47 574000.0 9.3
2020-08-21 9.42 9.07 9.26 9.12 431100.0 8.95
2020-08-20 9.56 9.31 9.45 9.35 368100.0 9.18
2020-08-19 9.79 9.38 9.42 9.58 438400.0 9.41
2020-08-18 9.7 9.34 9.7 9.42 437700.0 9.25
2020-08-17 9.99 9.63 9.99 9.71 425200.0 9.53
2020-08-14 10.14 9.65 9.76 9.99 319000.0 9.81
2020-08-13 10.32 9.9 10.25 9.93 385000.0 9.75
2020-08-12 10.89 10.07 10.89 10.39 480800.0 10.2
2020-08-11 11.16 10.55 10.93 10.58 524400.0 10.39
2020-08-10 11.26 10.43 10.43 10.69 710300.0 10.5
2020-08-07 10.46 9.43 9.6 10.46 609700.0 10.27
2020-08-06 9.84 9.55 9.76 9.63 283800.0 9.46
2020-08-05 9.83 9.34 9.46 9.82 457000.0 9.64
2020-08-04 9.67 9.34 9.54 9.38 559000.0 9.21
2020-08-03 10.26 9.58 10.26 9.58 709000.0 9.41
2020-07-31 9.96 9.51 9.77 9.96 748300.0 9.78
2020-07-30 10.5 9.56 10.36 9.76 932700.0 9.58
2020-07-29 10.9 10.2 10.52 10.85 506000.0 10.65
2020-07-28 10.76 10.45 10.45 10.59 289400.0 10.4
2020-07-27 10.7 10.35 10.69 10.58 781500.0 10.39
2020-07-24 11.01 10.72 10.85 10.79 326500.0 10.59
2020-07-23 10.99 10.45 10.46 10.98 427400.0 10.78
2020-07-22 10.65 10.32 10.49 10.46 509800.0 10.27
2020-07-21 10.68 9.75 9.77 10.67 546300.0 10.48
2020-07-20 9.94 9.62 9.84 9.62 471100.0 9.45
2020-07-17 10.36 9.84 10.33 9.9 460700.0 9.72
2020-07-16 10.88 10.28 10.52 10.36 432900.0 10.17
2020-07-15 10.7 10.1 10.1 10.61 544000.0 10.42
2020-07-14 10.18 9.6 9.95 9.74 438200.0 9.56
2020-07-13 10.22 9.64 10.03 10.01 498600.0 9.83
2020-07-10 9.86 9.26 9.27 9.85 392000.0 9.67
2020-07-09 9.8 9.22 9.78 9.31 538000.0 9.14
2020-07-08 10.07 9.51 9.86 9.78 516000.0 9.6
2020-07-07 10.24 9.88 10.18 9.93 565000.0 9.75
2020-07-06 10.64 10.22 10.36 10.3 542000.0 10.11
2020-07-02 10.75 9.99 10.56 10.04 517400.0 9.86
2020-07-01 11.22 10.18 11.12 10.2 577800.0 10.01
2020-06-30 11.14 10.73 10.87 11.02 1087200.0 10.82
2020-06-29 11.07 10.2 10.37 10.97 927000.0 10.77
2020-06-26 10.38 9.7 10.27 10.1 1451400.0 9.92
2020-06-25 10.73 10.01 10.15 10.72 660100.0 10.29
2020-06-24 10.8 10.31 10.8 10.32 724600.0 9.91
2020-06-23 11.58 10.87 11.39 10.97 536600.0 10.53
2020-06-22 11.23 10.9 11.14 11.12 927500.0 10.67
2020-06-19 11.49 10.84 11.4 11.16 1136700.0 10.71
2020-06-18 11.63 10.72 10.77 11.33 579800.0 10.88
2020-06-17 11.94 10.78 11.92 10.94 1023300.0 10.5
2020-06-16 12.24 11.55 12.07 11.86 671400.0 11.38
2020-06-15 11.69 10.63 10.7 11.53 665300.0 11.07
2020-06-12 11.95 10.92 11.75 11.33 1052100.0 10.88
2020-06-11 11.34 10.86 11.28 10.91 634600.0 10.47
2020-06-10 13.53 12.18 13.53 12.18 453400.0 11.69
2020-06-09 14.0 13.02 13.73 13.53 589300.0 12.99
2020-06-08 14.84 13.91 13.96 14.37 540000.0 13.79
2020-06-05 13.78 12.88 12.93 13.35 643900.0 12.81
2020-06-04 12.15 11.47 11.71 12.03 672000.0 11.55
2020-06-03 12.06 11.12 11.16 11.89 695900.0 11.41
2020-06-02 11.43 10.72 10.99 10.73 532200.0 10.3
2020-06-01 11.4 10.71 10.93 10.76 529000.0 10.33
2020-05-29 11.41 10.76 11.35 10.82 801500.0 10.39
2020-05-28 12.57 11.38 12.57 11.45 384000.0 10.99
2020-05-27 12.46 11.43 11.8 12.37 560900.0 11.87
2020-05-26 11.36 10.87 11.05 11.19 646700.0 10.74
2020-05-22 10.88 10.25 10.88 10.49 392200.0 10.07
2020-05-21 11.11 10.76 11.0 10.78 317400.0 10.35
2020-05-20 11.15 10.0 10.0 10.94 607700.0 10.5
2020-05-19 10.79 9.84 10.75 9.84 511500.0 9.45
2020-05-18 11.0 10.49 10.51 10.93 908500.0 10.49
2020-05-15 9.9 9.49 9.86 9.87 1111300.0 9.47
2020-05-14 9.99 9.15 9.66 9.96 650600.0 9.56
2020-05-13 10.4 9.7 10.34 9.97 636400.0 9.57
2020-05-12 11.23 10.39 10.99 10.42 727500.0 10.0
2020-05-11 11.82 10.98 11.81 11.08 704700.0 10.64
2020-05-08 11.9 11.47 11.71 11.83 693500.0 11.36
2020-05-07 12.31 11.35 12.01 11.4 550300.0 10.94
2020-05-06 13.01 11.61 13.01 11.72 841400.0 11.25
2020-05-05 15.27 12.88 14.9 13.02 636400.0 12.5
2020-05-04 15.97 15.27 15.89 15.56 237200.0 14.94
2020-05-01 16.55 15.62 16.5 16.17 265000.0 15.52
2020-04-30 17.83 16.9 17.79 17.04 275600.0 16.36
2020-04-29 18.79 17.69 18.07 18.48 309900.0 17.74
2020-04-28 17.81 16.96 17.54 17.23 278000.0 16.54
2020-04-27 17.11 15.6 15.6 16.85 485600.0 16.17
2020-04-24 15.76 15.31 15.38 15.47 266100.0 14.85
2020-04-23 15.81 15.12 15.12 15.38 192700.0 14.76
2020-04-22 15.48 15.15 15.48 15.2 390300.0 14.59
2020-04-21 15.31 14.4 14.53 15.06 240000.0 14.46
2020-04-20 15.78 14.79 14.83 15.16 347800.0 14.55
2020-04-17 15.51 14.29 14.29 15.32 464600.0 14.71
2020-04-16 14.78 13.36 14.53 13.79 450500.0 13.24
2020-04-15 15.6 14.3 15.6 14.48 329200.0 13.9
2020-04-14 16.86 15.61 16.49 15.8 334200.0 15.17
2020-04-13 17.25 15.88 17.25 16.21 245700.0 15.56
2020-04-09 17.25 15.51 15.89 17.15 415700.0 16.46
2020-04-08 15.74 14.68 15.35 15.32 335300.0 14.71
2020-04-07 15.93 14.88 15.29 15.1 521100.0 14.49
2020-04-06 14.99 14.23 14.4 14.83 371100.0 14.24
2020-04-03 14.86 13.42 14.5 13.71 409400.0 13.16
2020-04-02 14.77 13.95 14.18 14.66 367000.0 14.07
2020-04-01 14.42 13.78 14.16 14.28 577700.0 13.71
2020-03-31 14.98 14.01 14.14 14.86 456400.0 14.26
2020-03-30 14.24 13.33 13.85 14.18 789800.0 13.61
2020-03-27 13.92 13.19 13.58 13.77 748000.0 13.22
2020-03-26 14.01 12.87 13.1 13.97 619600.0 13.41
2020-03-25 13.28 12.03 13.18 12.95 828300.0 12.43
2020-03-24 13.55 12.3 12.42 13.03 635500.0 12.51
2020-03-23 12.46 11.43 12.37 11.92 509800.0 11.44
2020-03-20 15.26 12.44 14.98 12.55 793000.0 12.05
2020-03-19 15.68 13.6 14.31 14.96 635500.0 14.36
2020-03-18 17.19 14.31 16.2 14.4 362200.0 13.82
2020-03-17 17.62 14.88 15.97 17.43 520100.0 16.73
2020-03-16 18.52 15.45 18.52 15.69 410100.0 15.06
2020-03-13 19.01 17.08 18.58 19.01 370100.0 18.25
2020-03-12 18.42 16.86 17.58 17.44 345100.0 16.74
2020-03-11 20.37 18.74 20.26 19.0 260500.0 18.24
2020-03-10 20.88 19.65 20.42 20.85 233000.0 20.01
2020-03-09 22.35 19.56 21.78 19.73 267200.0 18.94
2020-03-06 23.04 22.02 22.11 22.68 298900.0 21.77
2020-03-05 23.58 22.57 23.52 23.0 247000.0 22.08
2020-03-04 24.49 23.19 24.29 24.21 204500.0 23.24
2020-03-03 25.6 23.84 25.21 24.26 224300.0 23.29
2020-03-02 25.34 24.11 24.46 25.32 293600.0 24.3
2020-02-28 24.75 23.61 24.25 24.41 379100.0 23.43
2020-02-27 26.14 25.02 25.66 25.03 231500.0 24.03
2020-02-26 26.77 26.23 26.54 26.23 180900.0 25.18
2020-02-25 27.29 26.0 27.29 26.35 273000.0 25.29
2020-02-24 27.37 26.51 26.7 27.3 388500.0 26.2
2020-02-21 27.68 27.01 27.4 27.57 274300.0 26.46
2020-02-20 27.78 27.35 27.52 27.48 135200.0 26.38
2020-02-19 27.68 27.36 27.53 27.56 153700.0 26.45
2020-02-18 28.34 27.31 28.24 27.48 211000.0 26.38