Berkshire Hills Bancorp Inc (BHLB) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	26,25	-0,08	-0,30%	26,11	26,64	26,11	400.104
19 Mar 2025	26,33	0,01	0,04%	26,44	26,66	26,07	456.245
18 Mar 2025	26,32	0,17	0,65%	26,02	26,44	25,85	653.300
17 Mar 2025	26,15	-0,13	-0,49%	26,30	26,50	26,07	488.419
14 Mar 2025	26,28	0,53	2,06%	25,94	26,40	25,81	743.629
13 Mar 2025	25,75	-0,30	-1,15%	26,15	26,28	25,74	451.768
12 Mar 2025	26,05	0,17	0,66%	26,14	26,19	25,675	647.116
11 Mar 2025	25,88	0,12	0,47%	25,83	26,33	25,67	969.626
10 Mar 2025	25,76	-0,72	-2,72%	25,99	26,30	25,68	945.287
08 Mar 2025	26,48	-0,19	-0,71%	26,59	26,675	26,07	797.693
07 Mar 2025	26,67	-0,40	-1,48%	26,87	26,88	26,43	513.980
06 Mar 2025	27,07	0,10	0,37%	27,04	27,42	26,61	589.007
05 Mar 2025	26,97	-1,14	-4,06%	27,80	27,96	26,91	822.237
04 Mar 2025	28,11	-0,38	-1,33%	28,69	28,74	27,80	412.978
01 Mar 2025	28,49	0,37	1,32%	28,22	28,60	28,10	433.087
28 Feb 2025	28,12	-0,12	-0,42%	28,11	28,285	27,91	639.056
27 Feb 2025	28,24	-0,03	-0,11%	28,29	28,56	27,88	426.759
26 Feb 2025	28,27	0,37	1,33%	28,06	28,41	28,01	405.037
25 Feb 2025	27,90	-0,16	-0,57%	28,29	28,29	27,82	373.456
22 Feb 2025	28,06	-0,55	-1,92%	28,88	28,88	28,03	314.407
21 Feb 2025	28,61	-0,60	-2,05%	28,90	29,045	28,21	553.562
20 Feb 2025	29,21	-0,26	-0,88%	29,22	29,43	29,03	391.730
19 Feb 2025	29,47	0,09	0,31%	29,60	29,60	29,06	372.219
15 Feb 2025	29,38	-0,20	-0,68%	29,64	29,88	29,24	174.333
14 Feb 2025	29,58	0,07	0,24%	29,41	29,71	29,19	398.568
13 Feb 2025	29,51	-0,67	-2,22%	29,72	29,775	29,39	344.210
12 Feb 2025	30,18	0,53	1,79%	29,53	30,18	29,44	431.157
11 Feb 2025	29,65	-0,40	-1,33%	30,11	30,11	29,60	188.427
08 Feb 2025	30,05	-0,43	-1,41%	30,46	30,46	29,56	299.889
07 Feb 2025	30,48	0,41	1,36%	30,14	30,50	29,905	272.872
06 Feb 2025	30,07	0,17	0,57%	30,00	30,07	29,55	350.046
05 Feb 2025	29,90	0,96	3,32%	28,90	29,95	28,83	395.609
04 Feb 2025	28,94	-0,47	-1,60%	28,79	29,13	28,32	410.838
01 Feb 2025	29,41	0,28	0,96%	29,13	29,69	29,09	598.889
31 Gen 2025	29,13	0,56	1,96%	26,65	29,72	26,65	431.936
30 Gen 2025	28,57	-0,26	-0,90%	28,58	29,005	28,14	621.591
29 Gen 2025	28,83	0,18	0,63%	28,50	28,90	28,39	610.060
28 Gen 2025	28,65	0,33	1,17%	28,61	29,0543	28,45	307.862
25 Gen 2025	28,32	0,12	0,43%	28,06	28,515	27,97	485.480
24 Gen 2025	28,20	0,00	0,00%	28,20	28,20	28,20	0
23 Gen 2025	28,20	-0,52	-1,81%	28,55	28,77	28,16	366.990
22 Gen 2025	28,72	0,22	0,77%	28,74	29,01	28,55	344.554
18 Gen 2025	28,50	0,00	0,00%	28,74	28,91	28,26	236.847
17 Gen 2025	28,50	-0,07	-0,25%	28,38	28,63	27,98	809.596
16 Gen 2025	28,57	0,35	1,24%	29,26	29,26	28,32	262.408
15 Gen 2025	28,22	0,75	2,73%	27,74	28,26	27,61	271.230
14 Gen 2025	27,47	0,21	0,77%	27,07	27,49	27,015	465.868
11 Gen 2025	27,26	-0,63	-2,26%	27,36	27,495	26,72	475.833
09 Gen 2025	27,89	0,05	0,18%	27,66	28,02	27,55	354.557
08 Gen 2025	27,84	-0,16	-0,57%	28,07	28,31	27,49	330.263
07 Gen 2025	28,00	-0,22	-0,78%	28,22	28,75	27,98	496.642
04 Gen 2025	28,22	0,28	1,00%	28,20	28,27	27,35	201.369
03 Gen 2025	27,94	-0,49	-1,72%	28,64	28,75	27,91	353.391
01 Gen 2025	28,43	0,20	0,71%	28,32	28,50	28,03	433.137
31 Dic 2024	28,23	-0,07	-0,25%	28,17	28,45	27,88	243.194
28 Dic 2024	28,30	-0,36	-1,26%	28,41	28,71	27,94	297.098
27 Dic 2024	28,66	0,00	0,00%	28,46	28,73	28,24	294.033
24 Dic 2024	28,66	0,06	0,21%	28,75	28,815	28,26	241.893
24 Dic 2024	28,60	0,02	0,07%	28,25	28,75	28,25	346.334