NYSE • USD
Berkshire Hills Bancorp, Inc. (BHLB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.03 | 22.25 | 21.96 | 22.10 | 22.10 | 172,700 |
Apr 25, 2024 | 22.14 | 22.16 | 21.90 | 22.10 | 22.10 | 224,000 |
Apr 24, 2024 | 22.02 | 22.38 | 21.99 | 22.34 | 22.34 | 219,300 |
Apr 23, 2024 | 21.82 | 22.32 | 21.81 | 22.26 | 22.26 | 282,100 |
Apr 22, 2024 | 21.73 | 22.16 | 21.61 | 21.76 | 21.76 | 239,000 |
Apr 19, 2024 | 20.78 | 21.73 | 20.50 | 21.71 | 21.71 | 326,100 |
Apr 18, 2024 | 20.50 | 21.19 | 20.50 | 20.98 | 20.98 | 264,700 |
Apr 17, 2024 | 20.74 | 20.83 | 20.51 | 20.53 | 20.53 | 202,000 |
Apr 16, 2024 | 20.64 | 20.73 | 20.51 | 20.51 | 20.51 | 182,100 |
Apr 15, 2024 | 21.04 | 21.28 | 20.66 | 20.88 | 20.88 | 196,100 |
Apr 12, 2024 | 20.69 | 21.03 | 20.62 | 20.91 | 20.91 | 158,500 |
Apr 11, 2024 | 20.94 | 20.98 | 20.66 | 20.91 | 20.91 | 195,200 |
Apr 10, 2024 | 21.65 | 21.65 | 20.70 | 20.86 | 20.86 | 227,600 |
Apr 9, 2024 | 22.34 | 22.47 | 21.82 | 22.26 | 22.26 | 143,200 |
Apr 8, 2024 | 22.11 | 22.34 | 22.03 | 22.22 | 22.22 | 299,700 |
Apr 5, 2024 | 21.94 | 22.12 | 21.83 | 22.01 | 22.01 | 450,200 |
Apr 4, 2024 | 22.10 | 22.39 | 22.00 | 22.01 | 22.01 | 173,400 |
Apr 3, 2024 | 21.95 | 22.10 | 21.77 | 21.81 | 21.81 | 245,200 |
Apr 2, 2024 | 22.15 | 22.30 | 21.79 | 22.08 | 22.08 | 202,900 |
Apr 1, 2024 | 22.92 | 22.92 | 22.23 | 22.25 | 22.25 | 230,900 |
Mar 28, 2024 | 22.77 | 23.07 | 22.65 | 22.92 | 22.92 | 194,400 |
Mar 27, 2024 | 22.19 | 22.83 | 22.19 | 22.79 | 22.79 | 291,300 |
Mar 26, 2024 | 22.32 | 22.32 | 21.84 | 21.99 | 21.99 | 153,300 |
Mar 25, 2024 | 22.19 | 22.41 | 22.08 | 22.17 | 22.17 | 107,000 |
Mar 22, 2024 | 22.47 | 22.47 | 22.09 | 22.15 | 22.15 | 152,900 |
Mar 21, 2024 | 22.23 | 22.61 | 22.23 | 22.44 | 22.44 | 227,000 |
Mar 20, 2024 | 0.18 Dividend | |||||
Mar 20, 2024 | 21.39 | 22.46 | 21.34 | 22.12 | 22.12 | 173,700 |
Mar 19, 2024 | 21.40 | 21.78 | 21.40 | 21.59 | 21.41 | 192,700 |
Mar 18, 2024 | 21.93 | 21.96 | 21.48 | 21.49 | 21.31 | 201,000 |
Mar 15, 2024 | 21.37 | 22.05 | 21.37 | 21.94 | 21.76 | 545,400 |
Mar 14, 2024 | 22.06 | 22.13 | 21.30 | 21.46 | 21.28 | 195,600 |
Mar 13, 2024 | 22.03 | 22.36 | 22.03 | 22.17 | 21.99 | 262,200 |
Mar 12, 2024 | 22.18 | 22.27 | 21.93 | 22.04 | 21.86 | 295,400 |
Mar 11, 2024 | 22.50 | 22.58 | 22.38 | 22.40 | 22.21 | 160,900 |
Mar 8, 2024 | 22.66 | 22.74 | 22.44 | 22.50 | 22.31 | 331,800 |
Mar 7, 2024 | 22.22 | 22.49 | 22.10 | 22.31 | 22.12 | 210,400 |
Mar 6, 2024 | 21.41 | 22.28 | 21.09 | 21.93 | 21.75 | 229,000 |
Mar 5, 2024 | 20.96 | 21.56 | 20.96 | 21.43 | 21.25 | 267,000 |
Mar 4, 2024 | 21.54 | 21.75 | 20.85 | 20.92 | 20.75 | 303,800 |
Mar 1, 2024 | 21.35 | 21.63 | 21.11 | 21.49 | 21.31 | 239,200 |
Feb 29, 2024 | 21.75 | 22.10 | 21.44 | 21.49 | 21.31 | 491,500 |
Feb 28, 2024 | 21.57 | 21.83 | 21.44 | 21.44 | 21.26 | 279,900 |
Feb 27, 2024 | 22.20 | 22.38 | 21.79 | 21.80 | 21.62 | 283,700 |
Feb 26, 2024 | 21.98 | 22.22 | 21.83 | 22.08 | 21.90 | 237,600 |
Feb 23, 2024 | 22.05 | 22.33 | 21.83 | 22.04 | 21.86 | 293,400 |
Feb 22, 2024 | 22.26 | 22.46 | 21.90 | 22.02 | 21.84 | 209,500 |
Feb 21, 2024 | 22.39 | 22.54 | 22.22 | 22.39 | 22.20 | 302,600 |
Feb 20, 2024 | 22.05 | 22.55 | 22.05 | 22.50 | 22.31 | 370,600 |
Feb 16, 2024 | 22.46 | 22.69 | 22.31 | 22.37 | 22.18 | 256,500 |
Feb 15, 2024 | 22.21 | 22.99 | 22.08 | 22.73 | 22.54 | 244,200 |
Feb 14, 2024 | 22.14 | 22.31 | 21.78 | 22.04 | 21.86 | 181,900 |
Feb 13, 2024 | 22.22 | 22.32 | 21.52 | 21.88 | 21.70 | 286,500 |
Feb 12, 2024 | 22.74 | 23.44 | 22.74 | 23.06 | 22.87 | 221,200 |
Feb 9, 2024 | 22.66 | 22.91 | 22.26 | 22.74 | 22.55 | 177,700 |
Feb 8, 2024 | 22.13 | 22.67 | 22.09 | 22.64 | 22.45 | 223,600 |
Feb 7, 2024 | 22.40 | 22.42 | 21.71 | 22.20 | 22.01 | 185,000 |
Feb 6, 2024 | 22.53 | 22.85 | 22.18 | 22.32 | 22.13 | 174,400 |
Feb 5, 2024 | 22.71 | 22.89 | 22.42 | 22.60 | 22.41 | 201,900 |
Feb 2, 2024 | 22.67 | 23.30 | 22.67 | 23.07 | 22.88 | 194,400 |
Feb 1, 2024 | 24.00 | 24.15 | 22.64 | 23.23 | 23.04 | 267,200 |
Jan 31, 2024 | 24.52 | 25.05 | 23.87 | 24.00 | 23.80 | 395,400 |
Jan 30, 2024 | 25.20 | 25.39 | 24.97 | 25.05 | 24.84 | 233,100 |
Jan 29, 2024 | 24.86 | 25.63 | 24.69 | 25.16 | 24.95 | 376,500 |
Jan 26, 2024 | 24.71 | 24.88 | 24.21 | 24.59 | 24.38 | 414,900 |
Jan 25, 2024 | 24.90 | 25.08 | 23.75 | 24.51 | 24.31 | 660,600 |
Jan 24, 2024 | 24.56 | 24.78 | 24.31 | 24.42 | 24.22 | 178,200 |
Jan 23, 2024 | 24.83 | 24.83 | 24.20 | 24.29 | 24.09 | 258,500 |
Jan 22, 2024 | 23.88 | 24.59 | 23.88 | 24.59 | 24.38 | 246,400 |
Jan 19, 2024 | 23.68 | 23.75 | 23.36 | 23.60 | 23.40 | 362,900 |
Jan 18, 2024 | 23.63 | 23.77 | 23.33 | 23.52 | 23.32 | 113,000 |
Jan 17, 2024 | 23.27 | 23.76 | 23.19 | 23.53 | 23.33 | 115,200 |
Jan 16, 2024 | 23.50 | 23.94 | 23.49 | 23.75 | 23.55 | 159,700 |
Jan 12, 2024 | 24.21 | 24.39 | 23.59 | 23.86 | 23.66 | 129,200 |
Jan 11, 2024 | 24.29 | 24.31 | 23.51 | 23.91 | 23.71 | 219,300 |
Jan 10, 2024 | 24.27 | 24.58 | 23.95 | 24.57 | 24.37 | 193,500 |
Jan 9, 2024 | 23.84 | 23.97 | 23.56 | 23.85 | 23.65 | 123,100 |
Jan 8, 2024 | 24.28 | 24.39 | 24.09 | 24.29 | 24.09 | 132,600 |
Jan 5, 2024 | 23.99 | 24.55 | 23.99 | 24.29 | 24.09 | 166,400 |
Jan 4, 2024 | 24.24 | 24.61 | 24.20 | 24.25 | 24.05 | 184,100 |
Jan 3, 2024 | 24.70 | 24.74 | 23.94 | 24.10 | 23.90 | 183,700 |
Jan 2, 2024 | 24.48 | 25.25 | 24.44 | 24.82 | 24.61 | 179,800 |
Dec 29, 2023 | 25.17 | 25.22 | 24.81 | 24.83 | 24.62 | 108,000 |
Dec 28, 2023 | 25.31 | 25.54 | 25.16 | 25.27 | 25.06 | 104,100 |
Dec 27, 2023 | 25.58 | 25.70 | 25.31 | 25.45 | 25.24 | 186,500 |
Dec 26, 2023 | 25.24 | 25.67 | 25.01 | 25.48 | 25.27 | 136,700 |
Dec 22, 2023 | 25.16 | 25.36 | 24.95 | 25.03 | 24.82 | 99,900 |
Dec 21, 2023 | 24.90 | 25.07 | 24.64 | 24.94 | 24.73 | 117,600 |
Dec 20, 2023 | 25.15 | 25.76 | 24.69 | 24.71 | 24.50 | 211,100 |
Dec 19, 2023 | 24.85 | 25.31 | 24.64 | 25.07 | 24.86 | 192,100 |
Dec 18, 2023 | 24.87 | 25.29 | 24.64 | 24.77 | 24.56 | 208,900 |
Dec 15, 2023 | 25.25 | 25.25 | 24.70 | 24.85 | 24.64 | 928,900 |
Dec 14, 2023 | 25.34 | 25.79 | 24.90 | 25.16 | 24.95 | 337,000 |
Dec 13, 2023 | 22.94 | 24.73 | 22.68 | 24.68 | 24.47 | 356,200 |
Dec 12, 2023 | 22.98 | 23.01 | 22.75 | 22.77 | 22.58 | 159,200 |
Dec 11, 2023 | 23.17 | 23.33 | 22.85 | 22.98 | 22.79 | 175,900 |
Dec 8, 2023 | 22.84 | 23.16 | 22.67 | 23.08 | 22.89 | 155,400 |
Dec 7, 2023 | 22.46 | 22.80 | 22.24 | 22.79 | 22.60 | 170,700 |
Dec 6, 2023 | 22.36 | 22.90 | 22.29 | 22.32 | 22.13 | 166,100 |
Dec 5, 2023 | 22.27 | 22.30 | 22.06 | 22.11 | 21.93 | 112,000 |
Dec 4, 2023 | 21.76 | 22.44 | 21.72 | 22.32 | 22.13 | 181,800 |
Dec 1, 2023 | 20.85 | 22.05 | 20.77 | 21.98 | 21.80 | 176,200 |
Nov 30, 2023 | 21.18 | 21.21 | 20.88 | 20.93 | 20.76 | 222,700 |
Nov 29, 2023 | 21.18 | 21.37 | 21.00 | 21.07 | 20.89 | 174,100 |
Nov 28, 2023 | 21.09 | 21.09 | 20.77 | 20.96 | 20.79 | 146,000 |
Nov 27, 2023 | 21.04 | 21.11 | 20.87 | 21.05 | 20.87 | 124,000 |
Nov 24, 2023 | 21.19 | 21.28 | 20.87 | 21.12 | 20.94 | 50,500 |
Nov 22, 2023 | 21.19 | 21.20 | 20.84 | 21.05 | 20.87 | 123,900 |
Nov 21, 2023 | 21.30 | 21.37 | 20.85 | 20.89 | 20.72 | 203,500 |
Nov 20, 2023 | 21.48 | 21.56 | 21.34 | 21.41 | 21.23 | 88,500 |
Nov 17, 2023 | 21.44 | 21.74 | 21.37 | 21.52 | 21.34 | 184,300 |
Nov 16, 2023 | 21.59 | 21.59 | 21.10 | 21.17 | 20.99 | 134,800 |
Nov 15, 2023 | 0.18 Dividend | |||||
Nov 15, 2023 | 21.65 | 21.90 | 21.44 | 21.56 | 21.38 | 216,100 |
Nov 14, 2023 | 21.18 | 22.01 | 21.18 | 21.72 | 21.36 | 319,000 |
Nov 13, 2023 | 20.16 | 20.45 | 20.02 | 20.33 | 19.99 | 125,300 |
Nov 10, 2023 | 20.35 | 20.52 | 20.16 | 20.32 | 19.98 | 145,600 |
Nov 9, 2023 | 20.44 | 20.61 | 20.08 | 20.22 | 19.89 | 340,200 |
Nov 8, 2023 | 20.65 | 20.65 | 20.15 | 20.36 | 20.02 | 164,100 |
Nov 7, 2023 | 20.90 | 20.90 | 20.55 | 20.58 | 20.24 | 132,800 |
Nov 6, 2023 | 21.20 | 21.21 | 20.91 | 20.98 | 20.63 | 186,800 |
Nov 3, 2023 | 21.35 | 21.56 | 21.04 | 21.24 | 20.89 | 233,800 |
Nov 2, 2023 | 20.15 | 20.80 | 20.15 | 20.69 | 20.35 | 155,500 |
Nov 1, 2023 | 19.55 | 19.90 | 19.38 | 19.89 | 19.56 | 114,500 |
Oct 31, 2023 | 19.71 | 19.71 | 19.50 | 19.61 | 19.29 | 101,200 |
Oct 30, 2023 | 19.52 | 19.74 | 19.40 | 19.60 | 19.28 | 132,800 |
Oct 27, 2023 | 19.52 | 19.58 | 19.08 | 19.34 | 19.02 | 233,000 |
Oct 26, 2023 | 18.87 | 19.72 | 18.87 | 19.57 | 19.25 | 191,500 |
Oct 25, 2023 | 18.36 | 18.98 | 18.31 | 18.76 | 18.45 | 234,300 |
Oct 24, 2023 | 19.05 | 19.08 | 18.33 | 18.48 | 18.17 | 301,300 |
Oct 23, 2023 | 18.51 | 19.30 | 18.51 | 18.99 | 18.68 | 243,800 |
Oct 20, 2023 | 20.30 | 20.30 | 18.46 | 18.68 | 18.37 | 461,500 |
Oct 19, 2023 | 20.28 | 20.61 | 19.99 | 20.04 | 19.71 | 176,700 |
Oct 18, 2023 | 20.74 | 20.89 | 20.29 | 20.37 | 20.03 | 122,800 |
Oct 17, 2023 | 20.35 | 21.30 | 20.35 | 20.95 | 20.60 | 190,100 |
Oct 16, 2023 | 20.40 | 20.76 | 20.39 | 20.48 | 20.14 | 125,000 |
Oct 13, 2023 | 20.68 | 20.75 | 20.14 | 20.17 | 19.84 | 126,400 |
Oct 12, 2023 | 20.87 | 20.87 | 20.39 | 20.51 | 20.17 | 160,600 |
Oct 11, 2023 | 20.83 | 21.08 | 20.73 | 20.91 | 20.56 | 139,700 |
Oct 10, 2023 | 20.57 | 20.87 | 20.57 | 20.81 | 20.47 | 175,700 |
Oct 9, 2023 | 20.18 | 20.59 | 20.18 | 20.45 | 20.11 | 93,200 |
Oct 6, 2023 | 20.00 | 20.58 | 19.88 | 20.37 | 20.03 | 286,000 |
Oct 5, 2023 | 19.97 | 20.36 | 19.97 | 20.32 | 19.98 | 173,400 |
Oct 4, 2023 | 19.90 | 20.16 | 19.69 | 20.02 | 19.69 | 191,100 |
Oct 3, 2023 | 19.97 | 20.03 | 19.79 | 19.91 | 19.58 | 187,000 |
Oct 2, 2023 | 20.03 | 20.33 | 19.93 | 20.11 | 19.78 | 242,200 |
Sep 29, 2023 | 20.05 | 20.25 | 19.95 | 20.05 | 19.72 | 206,800 |
Sep 28, 2023 | 19.67 | 20.11 | 19.67 | 19.90 | 19.57 | 267,800 |
Sep 27, 2023 | 19.63 | 19.97 | 19.61 | 19.70 | 19.37 | 210,300 |
Sep 26, 2023 | 19.59 | 20.02 | 19.53 | 19.54 | 19.22 | 262,900 |
Sep 25, 2023 | 19.58 | 19.84 | 19.43 | 19.77 | 19.44 | 126,100 |
Sep 22, 2023 | 19.88 | 20.01 | 19.64 | 19.67 | 19.34 | 151,000 |
Sep 21, 2023 | 19.48 | 19.95 | 19.43 | 19.84 | 19.51 | 213,100 |
Sep 20, 2023 | 19.53 | 19.95 | 19.46 | 19.49 | 19.17 | 240,300 |
Sep 19, 2023 | 19.66 | 19.84 | 19.46 | 19.47 | 19.15 | 166,700 |
Sep 18, 2023 | 20.15 | 20.15 | 19.65 | 19.66 | 19.33 | 176,300 |
Sep 15, 2023 | 20.34 | 20.55 | 20.06 | 20.13 | 19.80 | 1,062,900 |
Sep 14, 2023 | 20.02 | 20.56 | 19.93 | 20.54 | 20.20 | 288,700 |
Sep 13, 2023 | 20.08 | 20.08 | 19.73 | 19.75 | 19.42 | 219,600 |
Sep 12, 2023 | 19.65 | 20.09 | 19.61 | 19.97 | 19.64 | 215,800 |
Sep 11, 2023 | 20.34 | 20.52 | 20.15 | 20.20 | 19.87 | 167,100 |
Sep 8, 2023 | 20.39 | 20.39 | 20.14 | 20.20 | 19.87 | 171,500 |
Sep 7, 2023 | 20.35 | 20.56 | 20.20 | 20.30 | 19.96 | 198,500 |
Sep 6, 2023 | 20.91 | 21.16 | 20.46 | 20.53 | 20.19 | 183,000 |
Sep 5, 2023 | 21.53 | 21.66 | 20.85 | 20.97 | 20.62 | 237,600 |
Sep 1, 2023 | 21.11 | 21.79 | 21.11 | 21.78 | 21.42 | 196,500 |
Aug 31, 2023 | 20.92 | 21.16 | 20.81 | 20.90 | 20.55 | 259,700 |
Aug 30, 2023 | 21.21 | 21.29 | 20.82 | 20.89 | 20.54 | 143,800 |
Aug 29, 2023 | 21.16 | 21.35 | 20.99 | 21.27 | 20.92 | 149,800 |
Aug 28, 2023 | 20.98 | 21.34 | 20.97 | 21.16 | 20.81 | 166,100 |
Aug 25, 2023 | 21.29 | 21.49 | 20.76 | 20.84 | 20.49 | 208,600 |
Aug 24, 2023 | 20.87 | 21.32 | 20.87 | 21.22 | 20.87 | 220,300 |
Aug 23, 2023 | 21.08 | 21.18 | 20.88 | 20.91 | 20.56 | 211,800 |
Aug 22, 2023 | 21.66 | 21.94 | 21.07 | 21.10 | 20.75 | 184,400 |
Aug 21, 2023 | 22.01 | 22.21 | 21.48 | 21.64 | 21.28 | 171,900 |
Aug 18, 2023 | 21.54 | 22.07 | 21.54 | 21.93 | 21.57 | 325,400 |
Aug 17, 2023 | 21.76 | 22.00 | 21.69 | 21.75 | 21.39 | 137,000 |
Aug 16, 2023 | 0.18 Dividend | |||||
Aug 16, 2023 | 21.81 | 22.13 | 21.62 | 21.67 | 21.31 | 134,800 |
Aug 15, 2023 | 22.39 | 22.39 | 22.03 | 22.05 | 21.51 | 203,600 |
Aug 14, 2023 | 22.74 | 22.74 | 22.45 | 22.69 | 22.13 | 184,000 |
Aug 11, 2023 | 22.58 | 22.98 | 22.58 | 22.90 | 22.34 | 147,700 |
Aug 10, 2023 | 23.12 | 23.39 | 22.66 | 22.68 | 22.12 | 127,600 |
Aug 9, 2023 | 22.81 | 22.99 | 22.59 | 22.92 | 22.36 | 151,700 |
Aug 8, 2023 | 22.76 | 23.02 | 22.19 | 22.93 | 22.37 | 166,200 |
Aug 7, 2023 | 22.75 | 23.22 | 22.65 | 23.22 | 22.65 | 156,600 |
Aug 4, 2023 | 22.60 | 22.94 | 22.60 | 22.77 | 22.21 | 73,700 |
Aug 3, 2023 | 22.57 | 22.86 | 22.28 | 22.72 | 22.16 | 126,100 |
Aug 2, 2023 | 22.33 | 22.78 | 22.17 | 22.66 | 22.10 | 285,200 |
Aug 1, 2023 | 22.82 | 22.82 | 22.35 | 22.62 | 22.06 | 146,100 |
Jul 31, 2023 | 22.67 | 23.02 | 22.67 | 22.81 | 22.25 | 183,600 |
Jul 28, 2023 | 22.92 | 22.97 | 22.61 | 22.79 | 22.23 | 141,200 |
Jul 27, 2023 | 23.07 | 23.18 | 22.31 | 22.53 | 21.98 | 223,600 |
Jul 26, 2023 | 22.62 | 23.16 | 22.52 | 23.03 | 22.46 | 315,800 |
Jul 25, 2023 | 22.36 | 22.56 | 21.96 | 22.10 | 21.56 | 213,600 |
Jul 24, 2023 | 21.79 | 22.56 | 21.79 | 22.41 | 21.86 | 239,200 |
Jul 21, 2023 | 22.35 | 22.36 | 21.58 | 21.79 | 21.25 | 248,700 |
Jul 20, 2023 | 21.51 | 23.18 | 21.51 | 22.25 | 21.70 | 332,100 |
Jul 19, 2023 | 23.46 | 23.96 | 23.19 | 23.89 | 23.30 | 278,600 |
Jul 18, 2023 | 22.67 | 23.53 | 22.67 | 23.18 | 22.61 | 226,200 |
Jul 17, 2023 | 22.28 | 22.88 | 22.28 | 22.66 | 22.10 | 158,300 |
Jul 14, 2023 | 22.76 | 22.76 | 22.00 | 22.25 | 21.70 | 157,500 |
Jul 13, 2023 | 22.41 | 22.73 | 22.26 | 22.64 | 22.08 | 173,300 |
Jul 12, 2023 | 21.82 | 22.41 | 21.70 | 22.23 | 21.68 | 396,900 |
Jul 11, 2023 | 21.17 | 21.36 | 21.00 | 21.29 | 20.77 | 143,900 |
Jul 10, 2023 | 20.88 | 21.51 | 20.88 | 21.16 | 20.64 | 224,200 |
Jul 7, 2023 | 20.62 | 21.19 | 20.62 | 20.97 | 20.45 | 184,100 |
Jul 6, 2023 | 20.44 | 20.63 | 20.03 | 20.61 | 20.10 | 232,300 |
Jul 5, 2023 | 20.98 | 21.14 | 20.61 | 20.68 | 20.17 | 241,600 |
Jul 3, 2023 | 20.72 | 21.16 | 20.68 | 21.16 | 20.64 | 109,200 |
Jun 30, 2023 | 21.29 | 21.29 | 20.69 | 20.73 | 20.22 | 170,300 |
Jun 29, 2023 | 21.15 | 21.54 | 21.03 | 21.06 | 20.54 | 168,800 |
Jun 28, 2023 | 20.83 | 20.92 | 20.55 | 20.91 | 20.40 | 238,700 |
Jun 27, 2023 | 20.91 | 21.31 | 20.68 | 20.91 | 20.40 | 193,200 |
Jun 26, 2023 | 20.53 | 21.15 | 20.53 | 20.83 | 20.32 | 262,800 |
Jun 23, 2023 | 20.67 | 21.13 | 20.43 | 20.62 | 20.11 | 286,800 |
Jun 22, 2023 | 21.54 | 21.54 | 20.78 | 20.99 | 20.47 | 185,600 |
Jun 21, 2023 | 22.00 | 22.04 | 21.65 | 21.65 | 21.12 | 163,600 |
Jun 20, 2023 | 22.55 | 22.55 | 21.96 | 22.10 | 21.56 | 183,900 |
Jun 16, 2023 | 22.96 | 22.96 | 22.26 | 22.55 | 22.00 | 617,600 |
Jun 15, 2023 | 22.16 | 22.83 | 22.16 | 22.74 | 22.18 | 195,200 |
Jun 14, 2023 | 23.19 | 23.26 | 22.26 | 22.31 | 21.76 | 229,700 |
Jun 13, 2023 | 22.80 | 23.34 | 22.58 | 23.17 | 22.60 | 219,400 |
Jun 12, 2023 | 22.82 | 23.34 | 22.60 | 22.73 | 22.17 | 189,800 |
Jun 9, 2023 | 23.20 | 23.22 | 22.72 | 22.90 | 22.34 | 115,600 |
Jun 8, 2023 | 23.40 | 23.40 | 22.81 | 23.17 | 22.60 | 165,400 |
Jun 7, 2023 | 22.93 | 23.85 | 22.72 | 23.51 | 22.93 | 287,900 |
Jun 6, 2023 | 21.56 | 23.12 | 21.56 | 22.61 | 22.05 | 245,000 |
Jun 5, 2023 | 22.10 | 22.23 | 21.22 | 21.63 | 21.10 | 270,800 |
Jun 2, 2023 | 21.20 | 22.51 | 21.18 | 22.38 | 21.83 | 330,100 |
Jun 1, 2023 | 20.69 | 21.09 | 20.33 | 20.83 | 20.32 | 294,700 |
May 31, 2023 | 21.09 | 21.16 | 20.44 | 20.45 | 19.95 | 356,400 |
May 30, 2023 | 21.56 | 21.63 | 21.03 | 21.22 | 20.70 | 276,000 |
May 26, 2023 | 21.24 | 21.59 | 21.08 | 21.56 | 21.03 | 220,200 |
May 25, 2023 | 21.31 | 21.64 | 21.19 | 21.31 | 20.79 | 290,100 |
May 24, 2023 | 21.83 | 21.83 | 21.25 | 21.46 | 20.93 | 301,400 |
May 23, 2023 | 21.23 | 22.35 | 21.18 | 21.88 | 21.34 | 374,100 |
May 22, 2023 | 20.62 | 21.17 | 20.38 | 21.17 | 20.65 | 294,300 |
May 19, 2023 | 21.22 | 21.26 | 20.31 | 20.50 | 20.00 | 284,400 |
May 18, 2023 | 20.70 | 21.03 | 20.59 | 20.95 | 20.43 | 223,200 |
May 17, 2023 | 0.18 Dividend | |||||
May 17, 2023 | 19.52 | 20.86 | 19.52 | 20.74 | 20.23 | 322,800 |
May 16, 2023 | 19.48 | 19.72 | 19.29 | 19.29 | 18.64 | 186,800 |
May 15, 2023 | 19.00 | 19.62 | 19.00 | 19.48 | 18.82 | 197,900 |
May 12, 2023 | 19.01 | 19.01 | 18.69 | 18.98 | 18.34 | 144,500 |
May 11, 2023 | 18.74 | 18.95 | 18.56 | 18.84 | 18.21 | 210,900 |
May 10, 2023 | 19.55 | 19.55 | 18.96 | 19.13 | 18.49 | 248,000 |
May 9, 2023 | 19.20 | 19.48 | 19.09 | 19.21 | 18.56 | 254,500 |
May 8, 2023 | 20.26 | 20.26 | 19.30 | 19.31 | 18.66 | 295,100 |
May 5, 2023 | 19.64 | 20.17 | 19.45 | 19.99 | 19.32 | 364,000 |
May 4, 2023 | 19.02 | 19.22 | 18.07 | 18.94 | 18.30 | 353,400 |
May 3, 2023 | 19.37 | 20.27 | 19.37 | 19.47 | 18.81 | 484,800 |
May 2, 2023 | 20.74 | 20.74 | 19.25 | 19.32 | 18.67 | 363,700 |
May 1, 2023 | 21.28 | 21.52 | 20.75 | 20.84 | 20.14 | 240,800 |
Apr 28, 2023 | 21.05 | 21.66 | 21.05 | 21.27 | 20.55 | 265,000 |
Apr 27, 2023 | 20.75 | 21.13 | 20.75 | 21.10 | 20.39 | 284,000 |
Related Tickers
GSBC Great Southern Bancorp, Inc.
52.71
-0.38%
STBA S&T Bancorp, Inc.
30.98
-0.06%
INDB Independent Bank Corp.
52.73
+0.73%
PBHC Pathfinder Bancorp, Inc.
12.66
+2.75%
LBAI Lakeland Bancorp, Inc.
12.52
+0.68%
PKBK Parke Bancorp, Inc.
16.46
-0.06%
GCBC Greene County Bancorp, Inc.
29.99
+3.81%
BANR Banner Corporation
45.36
-0.04%
BRKL Brookline Bancorp, Inc.
8.34
-1.01%
NBTB NBT Bancorp Inc.
35.97
+0.64%