Berkshire Hills Bancorp, Inc. Common Stock (BHLB)

Historical Prices For Berkshire Hills Bancorp, Inc. Common Stock (BHLB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	23.24	23.35	22.71	23.54	989,834	23.54
4/03/2025	25.03	25.19	24.25	24.25	817,278	24.25
4/02/2025	25.75	26.29	25.75	26.21	304,770	26.21
4/01/2025	25.83	26.19	25.61	26.09	483,702	26.09
3/31/2025	25.80	26.19	25.71	26.09	430,483	26.09
3/28/2025	26.50	26.64	25.98	26.15	292,356	26.15
3/27/2025	26.71	26.93	26.50	26.62	292,379	26.62
3/26/2025	26.78	27.11	26.58	26.72	276,382	26.72
3/25/2025	26.92	27.05	26.65	26.66	370,085	26.66
3/24/2025	26.52	27.03	26.31	26.92	486,307	26.92
3/21/2025	26.20	26.39	25.86	26.12	1,802,431	26.12
3/20/2025	26.11	26.64	26.11	26.25	401,507	26.25
3/19/2025	26.44	26.66	26.07	26.33	456,245	26.33
3/18/2025	26.02	26.44	25.85	26.32	653,300	26.32
3/17/2025	26.30	26.50	26.07	26.15	488,419	26.15
3/14/2025	25.94	26.40	25.81	26.28	743,629	26.28
3/13/2025	26.15	26.28	25.74	25.75	451,768	25.75
3/12/2025	26.14	26.19	25.68	26.05	647,116	26.05
3/11/2025	25.83	26.33	25.67	25.88	969,626	25.88
3/10/2025	25.99	26.30	25.68	25.76	945,287	25.76
3/07/2025	26.59	26.68	26.07	26.48	797,693	26.48
3/06/2025	26.87	26.88	26.43	26.67	513,980	26.67
3/05/2025	27.04	27.42	26.61	27.07	589,007	27.07
3/04/2025	27.80	27.84	26.91	26.97	822,237	26.97
3/03/2025	28.61	28.74	27.80	28.11	413,078	28.11
2/28/2025	28.22	28.60	28.10	28.49	433,087	28.49
2/27/2025	28.11	28.29	27.91	28.12	639,951	28.12
2/26/2025	28.29	28.56	27.88	28.24	426,759	28.24
2/25/2025	28.06	28.41	28.01	28.27	405,037	28.27
2/24/2025	28.29	28.29	27.82	27.90	373,456	27.90
2/21/2025	28.88	28.88	28.03	28.06	314,407	28.06
2/20/2025	28.90	29.05	28.21	28.61	553,562	28.61
2/19/2025	29.22	29.34	29.03	29.21	391,724	29.03
2/18/2025	29.21	29.47	29.06	29.47	372,219	29.29
2/14/2025	29.64	29.88	29.24	29.38	174,333	29.20
2/13/2025	29.71	29.71	29.19	29.58	398,568	29.40
2/12/2025	29.72	29.77	29.39	29.51	344,210	29.33
2/11/2025	29.53	30.18	29.50	30.18	431,157	29.99
2/10/2025	30.11	30.11	29.60	29.65	188,468	29.47
2/07/2025	30.46	30.46	29.56	30.05	300,097	29.86
2/06/2025	30.14	30.50	29.91	30.48	272,872	30.29
2/05/2025	30.00	30.07	29.55	30.07	350,045	29.88
2/04/2025	28.90	29.95	28.83	29.90	395,609	29.72
2/03/2025	28.79	29.13	28.32	28.94	410,876	28.76
1/31/2025	29.13	29.69	29.01	29.41	599,093	29.23
1/30/2025	28.90	29.72	28.12	29.13	432,872	28.95
1/29/2025	28.58	29.00	28.14	28.57	621,591	28.39
1/28/2025	28.50	28.90	28.39	28.83	611,607	28.65
1/27/2025	28.61	29.05	28.45	28.65	307,993	28.47
1/24/2025	28.06	28.52	28.01	28.32	485,542	28.15
1/23/2025	28.27	28.50	28.05	28.21	260,806	28.04
1/22/2025	28.55	28.73	28.16	28.20	369,920	28.03
1/21/2025	28.74	29.01	28.55	28.72	344,665	28.54
1/17/2025	28.74	28.91	28.26	28.50	236,847	28.32
1/16/2025	28.38	28.63	27.98	28.50	809,596	28.32
1/15/2025	29.26	29.26	28.32	28.57	262,408	28.39
1/14/2025	27.74	28.26	27.61	28.22	271,230	28.05
1/13/2025	27.07	27.49	27.02	27.47	465,868	27.30
1/10/2025	27.36	27.50	26.72	27.26	475,833	27.09
1/08/2025	27.66	28.02	27.55	27.89	354,560	27.72
1/07/2025	28.07	28.31	27.49	27.84	330,263	27.67
1/06/2025	28.22	28.75	27.98	28.00	497,001	27.83