BBT - BERKSHIRE HILLS BANCORP INC
30.08
0.250 0.831%
Share volume: 626,130
Last Updated: 03-04-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$29.83
0.25
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $30.01 | $30.01 | $30.41 | $30.41 | $29.81 | $29.81 | $30.08 | $30.08 | 626,130 | $626,130.00 |
| 03-03-2026 | $29.38 | $29.38 | $30.12 | $30.12 | $29.24 | $29.24 | $29.83 | $29.83 | 846,057 | $846,057.00 |
| 03-02-2026 | $29.31 | $29.31 | $30.55 | $30.55 | $29.02 | $29.02 | $30.23 | $30.23 | 938,359 | $938,359.00 |
| 02-27-2026 | $30.51 | $30.51 | $30.72 | $30.72 | $29.19 | $29.19 | $29.74 | $29.74 | 1,239,213 | $1,239,213.00 |
| 02-26-2026 | $31.21 | $31.21 | $32.00 | $32.00 | $30.74 | $30.74 | $31.05 | $31.05 | 905,635 | $905,635.00 |
| 02-25-2026 | $31.04 | $31.04 | $31.28 | $31.28 | $30.53 | $30.53 | $31.19 | $31.19 | 1,183,912 | $1,183,912.00 |
| 02-24-2026 | $30.65 | $30.65 | $30.95 | $30.95 | $30.47 | $30.47 | $30.76 | $30.76 | 853,696 | $853,696.00 |
| 02-23-2026 | $31.85 | $31.85 | $31.89 | $31.89 | $30.09 | $30.09 | $30.66 | $30.66 | 1,024,731 | $1,024,731.00 |
| 02-20-2026 | $30.87 | $30.87 | $31.80 | $31.80 | $30.54 | $30.54 | $31.78 | $31.78 | 759,668 | $759,668.00 |
| 02-19-2026 | $30.79 | $30.79 | $30.89 | $30.89 | $30.41 | $30.41 | $30.89 | $30.89 | 517,783 | $517,783.00 |