BBT - BERKSHIRE HILLS BANCORP INC
32.33
0.710 2.196%
Share volume: 724,370
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$31.62
0.71
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $31.97 | $31.97 | $32.83 | $32.83 | $31.86 | $31.86 | $32.33 | $32.33 | 724,370 | $722,824.00 |
| 04-16-2026 | $31.40 | $31.40 | $31.63 | $31.63 | $31.32 | $31.32 | $31.62 | $31.62 | 705,306 | $705,306.00 |
| 04-15-2026 | $31.69 | $31.69 | $31.85 | $31.85 | $31.18 | $31.18 | $31.59 | $31.59 | 451,664 | $451,664.00 |
| 04-14-2026 | $31.58 | $31.58 | $31.82 | $31.82 | $31.00 | $31.00 | $31.70 | $31.70 | 568,719 | $568,719.00 |
| 04-13-2026 | $31.68 | $31.68 | $31.82 | $31.82 | $31.37 | $31.37 | $31.66 | $31.66 | 683,976 | $683,976.00 |
| 04-10-2026 | $32.23 | $32.23 | $32.23 | $32.23 | $31.56 | $31.56 | $31.82 | $31.82 | 727,632 | $727,632.00 |
| 04-09-2026 | $31.24 | $31.24 | $32.32 | $32.32 | $31.24 | $31.24 | $32.26 | $32.26 | 659,728 | $659,728.00 |
| 04-08-2026 | $31.16 | $31.16 | $31.68 | $31.68 | $31.08 | $31.08 | $31.64 | $31.64 | 720,299 | $720,299.00 |
| 04-07-2026 | $30.77 | $30.77 | $30.90 | $30.90 | $30.42 | $30.42 | $30.62 | $30.62 | 752,776 | $752,776.00 |
| 04-06-2026 | $30.16 | $30.16 | $30.76 | $30.76 | $30.05 | $30.05 | $30.75 | $30.75 | 599,548 | $599,548.00 |