Berkshire Bancorp Inc. - Price History

Monthly price history for BERK (Berkshire Bancorp Inc.)

DateAdjusted priceReal price
April 2024 $12.44 $12.44
May 2023 $12.44 $12.44
April 2023 $12.44 $12.44
March 2023 $12.44 $12.44
February 2023 $12.44 $12.44
January 2023 $12.44 $12.44
December 2022 $12.44 $12.44
November 2022 $12.44 $12.44
October 2022 $12.51 $12.51
September 2022 $10.76 $10.76
August 2022 $11.15 $11.15
July 2022 $10.58 $10.58
June 2022 $10.90 $10.90
May 2022 $11.26 $11.26
April 2022 $11.50 $11.50
March 2022 $11.50 $11.50
February 2022 $11.50 $11.50
January 2022 $10.71 $10.71
December 2021 $10.90 $10.90
November 2021 $10.96 $10.96
October 2021 $11.30 $11.30
September 2021 $10.87 $10.87
August 2021 $10.91 $10.91
July 2021 $11.37 $11.37
June 2021 $10.91 $10.91
May 2021 $11.70 $11.70
April 2021 $10.25 $10.25
March 2021 $9.71 $9.71
February 2021 $9.50 $9.50
January 2021 $9.95 $9.95
December 2020 $10 $10
November 2020 $9.01 $9.01
October 2020 $8.82 $8.82
September 2020 $8.66 $8.66
August 2020 $8.55 $8.55
July 2020 $8.53 $8.53
June 2020 $8.42 $8.42
May 2020 $8.99 $8.99
April 2020 $8.75 $8.75
March 2020 $9.80 $9.80
February 2020 $10.35 $10.35
January 2020 $10.28 $10.28
December 2019 $10.10 $10.10
November 2019 $11.10 $11.10
October 2019 $12.40 $12.40
September 2019 $13.10 $13.10
August 2019 $13.10 $13.10
July 2019 $13.10 $13.10
June 2019 $13.10 $13.10
May 2019 $13.10 $13.10
April 2019 $13.10 $13.10
March 2019 $13.10 $13.10
February 2019 $13.10 $13.10
January 2019 $13.13 $13.13
December 2018 $13.10 $13.10
November 2018 $13.15 $13.15
October 2018 $13.10 $13.10
September 2018 $13.22 $13.22
August 2018 $13.21 $13.21
July 2018 $13.05 $13.05
June 2018 $13 $13
May 2018 $12.14 $12.14
April 2018 $12 $12
March 2018 $12.16 $12.16
February 2018 $12.55 $12.55
January 2018 $12.79 $12.79
December 2017 $12.61 $12.61
November 2017 $12.05 $12.05
October 2017 $12 $12
September 2017 $11.55 $11.55
August 2017 $11.60 $11.60
July 2017 $11.30 $11.30
June 2017 $10.15 $10.15
May 2017 $10.75 $10.75
April 2017 $11 $11
March 2017 $11.20 $11.20
February 2017 $11.05 $11.05
January 2017 $10.09 $10.09
December 2016 $9.25 $9.25
November 2016 $9.10 $9.10
October 2016 $8.05 $8.05
September 2016 $7.78 $7.78
August 2016 $8.25 $8.25
July 2016 $7.80 $7.80
June 2016 $7.75 $7.75
May 2016 $7.81 $7.81
April 2016 $7.76 $7.76
March 2016 $7.75 $7.75
February 2016 $7.75 $7.75
January 2016 $7.75 $7.75
December 2015 $7.65 $7.75
November 2015 $8.15 $8.25
October 2015 $7.65 $7.75
September 2015 $7.65 $7.75
August 2015 $7.65 $7.75
July 2015 $7.65 $7.75
June 2015 $7.65 $7.75
May 2015 $7.65 $7.75
April 2015 $7.90 $8
March 2015 $8.30 $8.40
February 2015 $8.39 $8.50
January 2015 $8.49 $8.60
December 2014 $8.30 $8.50
November 2014 $8.49 $8.70
October 2014 $8.05 $8.25
September 2014 $8.27 $8.47
August 2014 $8.04 $8.24
July 2014 $7.56 $7.75
June 2014 $7.47 $7.65
May 2014 $7.32 $7.50
April 2014 $7.17 $7.35
March 2014 $7.03 $7.20
February 2014 $7.08 $7.25
January 2014 $7.12 $7.29
December 2013 $7.10 $7.27
November 2013 $6.94 $7.19
October 2013 $7.45 $7.72
September 2013 $7.74 $8.02
August 2013 $7.46 $7.73
July 2013 $8.15 $8.44
June 2013 $7.67 $7.95
May 2013 $7.82 $8.10
April 2013 $8.33 $8.63
March 2013 $8.06 $8.35
February 2013 $7.80 $8.08
January 2013 $8.05 $8.34
December 2012 $7.92 $8.20
November 2012 $7.75 $8.11
October 2012 $7.95 $8.32
September 2012 $7.87 $8.23
August 2012 $7.98 $8.35
July 2012 $7.90 $8.27
June 2012 $8.41 $8.80
May 2012 $8.12 $8.50
April 2012 $6.80 $7.12
March 2012 $6.60 $6.91
February 2012 $6.74 $7.05
January 2012 $7.02 $7.35
December 2011 $6.78 $7.09
November 2011 $6.61 $6.92
October 2011 $6.21 $6.50
September 2011 $6.11 $6.39
August 2011 $6.09 $6.38
July 2011 $6.06 $6.34
June 2011 $6.49 $6.79
May 2011 $6.46 $6.76
April 2011 $5.37 $5.62
March 2011 $5.92 $6.19
February 2011 $6.97 $7.29
January 2011 $7.58 $7.93
December 2010 $5.20 $5.44
November 2010 $4.30 $4.50
October 2010 $4.60 $4.81
September 2010 $3.99 $4.17
August 2010 $4.62 $4.83
July 2010 $4.61 $4.82
June 2010 $4.78 $5
May 2010 $5.21 $5.45
April 2010 $5.50 $5.76
March 2010 $5.97 $6.25
February 2010 $6.52 $6.82
January 2010 $5.64 $5.90
December 2009 $5.73 $6
November 2009 $6.11 $6.39
October 2009 $6.12 $6.40
September 2009 $6.53 $6.83
August 2009 $6.75 $7.06
July 2009 $7.87 $8.23
June 2009 $5.59 $5.85
May 2009 $5.25 $5.49
April 2009 $4.60 $4.81
March 2009 $3.83 $4.01
February 2009 $4.55 $4.76
January 2009 $4.71 $4.93
December 2008 $4.49 $4.70
November 2008 $4.87 $5.10
October 2008 $6.10 $6.38
September 2008 $9.55 $9.99
August 2008 $11.95 $12.50
July 2008 $11.71 $12.25
June 2008 $12.73 $13.32
May 2008 $14.62 $15.30
April 2008 $13.28 $13.90
March 2008 $14.14 $14.90
February 2008 $14.77 $15.57
January 2008 $14.94 $15.75
December 2007 $15.19 $16.01
November 2007 $15.47 $16.31
October 2007 $15.43 $16.26
September 2007 $15.55 $16.48
August 2007 $15.57 $16.50
July 2007 $15.31 $16.23
June 2007 $14.99 $15.89
May 2007 $14.97 $15.87
April 2007 $15.08 $15.98
March 2007 $14.86 $15.75
February 2007 $15.52 $16.45
January 2007 $15.24 $16.15
December 2006 $15.61 $16.54
November 2006 $15.66 $16.60
October 2006 $14.65 $15.53
September 2006 $15.39 $16.39
August 2006 $14.65 $15.60
July 2006 $15.08 $16.06
June 2006 $15.33 $16.33
May 2006 $15.91 $16.95
April 2006 $15.20 $16.19
March 2006 $15.52 $16.61
February 2006 $15.60 $16.70
January 2006 $15.81 $16.92
December 2005 $15.93 $17.05
November 2005 $16.58 $17.75
October 2005 $15.85 $16.96
September 2005 $16.78 $17.96
August 2005 $16.82 $18
July 2005 $16.81 $17.99
June 2005 $17.05 $18.25
May 2005 $17.38 $18.60
April 2005 $17.80 $19.05
March 2005 $18.74 $20.05
February 2005 $19.61 $20.99
January 2005 $19.56 $20.94
December 2004 $19.15 $20.50
November 2004 $17.74 $18.99
October 2004 $17.05 $18.25
September 2004 $15.32 $16.45
August 2004 $14.77 $15.86
July 2004 $14.49 $15.56
June 2004 $16.06 $17.25
May 2004 $17.34 $18.62
April 2004 $17.63 $18.93
March 2004 $18.26 $19.67
February 2004 $17.41 $18.75
January 2004 $16.41 $17.67
December 2003 $15.63 $16.83
November 2003 $15.79 $17
October 2003 $14.12 $15.20
September 2003 $13.73 $14.83
August 2003 $12.74 $13.77
July 2003 $11.71 $12.65
June 2003 $11.09 $11.98
May 2003 $11.19 $12.09
April 2003 $10.17 $10.99
March 2003 $10.01 $10.81
February 2003 $10.40 $11.23
January 2003 $10.11 $10.92
December 2002 $10.58 $11.44
November 2002 $9.87 $10.67
October 2002 $10.03 $10.83
September 2002 $9.61 $10.42
August 2002 $9.98 $10.83
July 2002 $9.42 $10.22
June 2002 $9.38 $10.17
May 2002 $9.60 $10.42
April 2002 $9.31 $10.09
March 2002 $8.73 $9.50
February 2002 $8.69 $9.45
January 2002 $8.50 $9.25
December 2001 $8.65 $9.42
November 2001 $8.36 $9.09
October 2001 $8.35 $9.08
September 2001 $8.32 $9.08
August 2001 $9.08 $9.92
July 2001 $9.16 $10
June 2001 $9.16 $10
May 2001 $9.31 $10.17
April 2001 $8.65 $9.45
March 2001 $9.28 $10.17
February 2001 $8.84 $9.69
January 2001 $9.13 $10
December 2000 $8.90 $9.75
November 2000 $8.69 $9.67
October 2000 $8.91 $9.92
September 2000 $9.11 $10.17
August 2000 $9.20 $10.27
July 2000 $10.08 $11.25
June 2000 $10 $11.17
May 2000 $9.48 $10.58
April 2000 $9.59 $10.71
March 2000 $9.36 $10.48
February 2000 $10.27 $11.50
January 2000 $10.12 $11.33
December 1999 $10.42 $11.67
November 1999 $10.16 $11.38
October 1999 $10.12 $11.33
September 1999 $11.24 $12.67
August 1999 $10.65 $12
July 1999 $11.98 $13.50
June 1999 $11.85 $13.35
May 1999 $12.43 $14
April 1999 $12.72 $14.33
March 1999 $10.33 $11.67
February 1999 $10.47 $11.83
January 1999 $9.15 $10.33
December 1998 $10.33 $11.67
November 1998 $9.15 $10.33
October 1998 $9.44 $10.67
September 1998 $9.23 $10.67
August 1998 $9.23 $10.67
July 1998 $11.82 $13.67
June 1998 $11.03 $12.75
May 1998 $11.93 $13.79
April 1998 $11.89 $13.75
March 1998 $11.30 $13.06
February 1998 $10.38 $12
January 1998 $10.56 $12.21
December 1997 $9.08 $10.50
November 1997 $8 $9.25
October 1997 $7.21 $8.33
September 1997 $7.57 $8.75
August 1997 $6.63 $7.67
July 1997 $5.84 $6.75
June 1997 $5.05 $5.83
May 1997 $4.04 $4.67
April 1997 $4.04 $4.67
March 1997 $4.11 $4.75
February 1997 $4.47 $5.17
January 1997 $4.18 $4.83
December 1996 $3.89 $4.50
November 1996 $3.39 $3.92
October 1996 $3.32 $3.83
September 1996 $3.17 $3.67
August 1996 $3.24 $3.75
July 1996 $3.10 $3.58
June 1996 $3.46 $4
May 1996 $3.82 $4.42
April 1996 $2.96 $3.42
March 1996 $2.74 $3.17
February 1996 $2.52 $2.92
January 1996 $2.67 $3.08
December 1995 $2.52 $2.92
November 1995 $2.34 $2.71
October 1995 $2.45 $2.83
September 1995 $2.49 $2.88
August 1995 $2.70 $3.12
July 1995 $3.17 $3.67
June 1995 $2.59 $3
May 1995 $2.88 $3.33
April 1995 $3.46 $4
March 1995 $4.65 $5.37
February 1995 $4.97 $5.75
January 1995 $3.89 $4.50
December 1994 $3.68 $4.25
November 1994 $3.43 $3.96
October 1994 $2.88 $3.33
September 1994 $2.90 $3.35
August 1994 $3.03 $3.50
July 1994 $1.87 $2.17
June 1994 $2.02 $2.33
May 1994 $2.09 $2.42
April 1994 $2.02 $2.33
March 1994 $2.31 $2.67
February 1994 $2.02 $2.33
January 1994 $2.16 $2.50
December 1993 $2.45 $2.83
November 1993 $2.23 $2.58
October 1993 $2.31 $2.67
September 1993 $1.80 $2.08
August 1993 $1.87 $2.17
July 1993 $1.59 $1.83
June 1993 $1.73 $2
May 1993 $1.23 $1.42
April 1993 $1.23 $1.42
March 1993 $1.23 $1.42
February 1993 $1.23 $1.42
January 1993 $1.30 $1.50
December 1992 $1.59 $1.83
November 1992 $1.44 $1.67
October 1992 $1.80 $2.08
September 1992 $1.87 $2.17
August 1992 $2.02 $2.33
July 1992 $1.87 $2.17
June 1992 $2.09 $2.42
May 1992 $2.09 $2.42
April 1992 $2.09 $2.42
March 1992 $1.87 $2.17
February 1992 $1.66 $1.92
January 1992 $1.51 $1.75
December 1991 $1.87 $2.17
November 1991 $1.73 $2
October 1991 $1.95 $2.25
September 1991 $2.02 $2.33
August 1991 $2.02 $2.33
July 1991 $2.02 $2.33
June 1991 $1.95 $2.25
May 1991 $1.59 $1.83
April 1991 $1.59 $1.83
March 1991 $1.55 $1.79
February 1991 $1.87 $2.17
January 1991 $1.66 $1.92
December 1990 $1.66 $1.92
November 1990 $1.80 $2.08
October 1990 $1.51 $1.75
September 1990 $1.59 $1.83
August 1990 $1.73 $2
July 1990 $2.02 $2.33
June 1990 $1.95 $2.25
May 1990 $1.62 $1.87
April 1990 $2.13 $2.46
March 1990 $2.23 $2.58
February 1990 $2.16 $2.50
January 1990 $2.16 $2.50
December 1989 $2.09 $2.42
November 1989 $1.59 $1.83
October 1989 $1.66 $1.92
September 1989 $1.33 $1.54
August 1989 $1.19 $1.37
July 1989 $1.01 $1.17
June 1989 $1.44 $1.67
May 1989 $1.73 $2
April 1989 $1.59 $1.83
March 1989 $1.80 $2.08
February 1989 $1.95 $2.25
January 1989 $2.45 $2.83
December 1988 $2.16 $2.50
November 1988 $1.91 $2.21
October 1988 $2.05 $2.37
September 1988 $1.84 $2.13
August 1988 $2.96 $3.42
July 1988 $3.06 $3.54
June 1988 $3.17 $3.67
May 1988 $3.17 $3.67
April 1988 $3.24 $3.75
March 1988 $4.32 $5
February 1988 $4.32 $5
January 1988 $4.32 $5
December 1987 $2.16 $2.50
November 1987 $2.34 $2.71
October 1987 $2.88 $3.33
September 1987 $4.14 $4.79
August 1987 $5.05 $5.83
July 1987 $5.23 $6.04
June 1987 $5.95 $6.88
May 1987 $5.77 $6.67
April 1987 $5.59 $6.46
March 1987 $6.49 $7.50
February 1987 $5.77 $6.67
January 1987 $5.95 $6.88
December 1986 $6.85 $7.92
November 1986 $6.67 $7.71
October 1986 $9.91 $11.46
September 1986 $9.91 $11.46
August 1986 $11.89 $13.75
July 1986 $9.91 $11.46
June 1986 $12.25 $14.17
May 1986 $13.52 $15.62
April 1986 $13.88 $16.04
March 1986 $14.06 $16.25
February 1986 $14.24 $16.46
January 1986 $14.60 $16.88
December 1985 $13.52 $15.62
November 1985 $14.78 $17.08
October 1985 $10.81 $12.50
September 1985 $9.01 $10.42
August 1985 $11.53 $13.33
July 1985 $12.97 $15
June 1985 $15.50 $17.92

BERK

Price: $12.44

52 week price:
10.58
13.71

Dividend Yield: 0.64%

Forward Dividend Yield: 4.44%

Payout Ratio Range:
9.30%
63.70%

Earnings Per Share: 0.46 USD

P/E Ratio: 27.22

Exchange: PNK

Sector: Financial Services

Industry: Banks - Regional

Volume: 6

Market Capitalization: 179.3 million

Links: