Berkshire Hills Bancorp, Inc. ( BHLB) - Price History
Stock symbol BHLB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BHLB (Berkshire Hills Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.13 | $26.13 |
| September 2025 | $26.50 | $26.50 |
| August 2025 | $26.13 | $26.13 |
| July 2025 | $24.47 | $24.64 |
| June 2025 | $24.87 | $25.04 |
| May 2025 | $24.59 | $24.76 |
| April 2025 | $24.49 | $24.83 |
| March 2025 | $25.74 | $26.09 |
| February 2025 | $28.10 | $28.49 |
| January 2025 | $28.83 | $29.41 |
| December 2024 | $27.87 | $28.43 |
| November 2024 | $29.88 | $30.48 |
| October 2024 | $26.54 | $27.23 |
| September 2024 | $26.25 | $26.93 |
| August 2024 | $26.66 | $27.54 |
| July 2024 | $26.72 | $27.60 |
| June 2024 | $22.07 | $22.80 |
| May 2024 | $21.34 | $22.23 |
| April 2024 | $20.46 | $21.32 |
| March 2024 | $22 | $22.92 |
| February 2024 | $20.46 | $21.49 |
| January 2024 | $22.84 | $24 |
| December 2023 | $23.64 | $24.83 |
| November 2023 | $19.92 | $20.93 |
| October 2023 | $18.51 | $19.61 |
| September 2023 | $18.93 | $20.05 |
| August 2023 | $19.73 | $20.90 |
| July 2023 | $21.36 | $22.81 |
| June 2023 | $19.41 | $20.73 |
| May 2023 | $19.15 | $20.45 |
| April 2023 | $19.73 | $21.27 |
| March 2023 | $23.24 | $25.06 |
| February 2023 | $26.95 | $29.06 |
| January 2023 | $28.63 | $31.05 |
| December 2022 | $27.57 | $29.90 |
| November 2022 | $28.75 | $31.18 |
| October 2022 | $26.81 | $29.25 |
| September 2022 | $25.02 | $27.30 |
| August 2022 | $25.86 | $28.21 |
| July 2022 | $25.72 | $28.17 |
| June 2022 | $22.61 | $24.77 |
| May 2022 | $23.83 | $26.11 |
| April 2022 | $22.48 | $24.74 |
| March 2022 | $26.32 | $28.97 |
| February 2022 | $28.25 | $31.10 |
| January 2022 | $26.78 | $29.59 |
| December 2021 | $25.73 | $28.43 |
| November 2021 | $24.17 | $26.71 |
| October 2021 | $24.47 | $27.15 |
| September 2021 | $24.31 | $26.98 |
| August 2021 | $23.10 | $25.63 |
| July 2021 | $24.26 | $27.04 |
| June 2021 | $24.59 | $27.41 |
| May 2021 | $24.78 | $27.75 |
| April 2021 | $19.82 | $22.19 |
| March 2021 | $19.94 | $22.32 |
| February 2021 | $17.91 | $20.16 |
| January 2021 | $14.73 | $16.58 |
| December 2020 | $15.21 | $17.12 |
| November 2020 | $14.48 | $16.40 |
| October 2020 | $11.50 | $13.03 |
| September 2020 | $8.92 | $10.11 |
| August 2020 | $8.01 | $9.18 |
| July 2020 | $8.69 | $9.96 |
| June 2020 | $9.61 | $11.02 |
| May 2020 | $9.23 | $10.82 |
| April 2020 | $14.53 | $17.04 |
| March 2020 | $12.68 | $14.86 |
| February 2020 | $20.82 | $24.41 |
| January 2020 | $23.81 | $28.15 |
| December 2019 | $27.81 | $32.88 |
| November 2019 | $26.68 | $31.55 |
| October 2019 | $26.06 | $31.03 |
| September 2019 | $24.60 | $29.29 |
| August 2019 | $24.63 | $29.33 |
| July 2019 | $27.34 | $32.80 |
| June 2019 | $26.16 | $31.39 |
| May 2019 | $24.33 | $29.19 |
| April 2019 | $24.80 | $29.99 |
| March 2019 | $22.52 | $27.24 |
| February 2019 | $25.90 | $31.32 |
| January 2019 | $22.36 | $27.25 |
| December 2018 | $22.12 | $26.97 |
| November 2018 | $28.02 | $34.15 |
| October 2018 | $27.20 | $33.37 |
| September 2018 | $33.18 | $40.70 |
| August 2018 | $34.44 | $42.25 |
| July 2018 | $32.92 | $40.60 |
| June 2018 | $32.92 | $40.60 |
| May 2018 | $31.86 | $39.30 |
| April 2018 | $30.59 | $37.95 |
| March 2018 | $30.59 | $37.95 |
| February 2018 | $29.63 | $36.75 |
| January 2018 | $30.41 | $37.95 |
| December 2017 | $29.33 | $36.60 |
| November 2017 | $30.89 | $38.55 |
| October 2017 | $30.52 | $38.30 |
| September 2017 | $30.88 | $38.75 |
| August 2017 | $26.93 | $33.80 |
| July 2017 | $29.43 | $37.15 |
| June 2017 | $27.84 | $35.15 |
| May 2017 | $28.40 | $35.85 |
| April 2017 | $29.54 | $37.50 |
| March 2017 | $28.40 | $36.05 |
| February 2017 | $27.84 | $35.35 |
| January 2017 | $27.72 | $35.40 |
| December 2016 | $28.86 | $36.85 |
| November 2016 | $26.58 | $33.95 |
| October 2016 | $22.98 | $29.55 |
| September 2016 | $21.55 | $27.71 |
| August 2016 | $21.69 | $27.89 |
| July 2016 | $20.36 | $26.37 |
| June 2016 | $20.78 | $26.92 |
| May 2016 | $21.21 | $27.48 |
| April 2016 | $20.79 | $27.14 |
| March 2016 | $20.60 | $26.89 |
| February 2016 | $19.78 | $25.82 |
| January 2016 | $21.12 | $27.78 |
| December 2015 | $22.13 | $29.11 |
| November 2015 | $22.99 | $30.24 |
| October 2015 | $21.60 | $28.60 |
| September 2015 | $20.80 | $27.54 |
| August 2015 | $21.13 | $27.98 |
| July 2015 | $21.84 | $29.10 |
| June 2015 | $21.37 | $28.48 |
| May 2015 | $20.58 | $27.42 |
| April 2015 | $20.88 | $28.01 |
| March 2015 | $20.65 | $27.70 |
| February 2015 | $19.89 | $26.68 |
| January 2015 | $18.42 | $24.90 |
| December 2014 | $19.73 | $26.66 |
| November 2014 | $18.78 | $25.38 |
| October 2014 | $18.94 | $25.78 |
| September 2014 | $17.26 | $23.49 |
| August 2014 | $18.10 | $24.63 |
| July 2014 | $17.62 | $24.17 |
| June 2014 | $16.93 | $23.22 |
| May 2014 | $16.48 | $22.60 |
| April 2014 | $16.96 | $23.43 |
| March 2014 | $18.73 | $25.88 |
| February 2014 | $18.19 | $25.13 |
| January 2014 | $17.57 | $24.46 |
| December 2013 | $19.59 | $27.27 |
| November 2013 | $19.64 | $27.34 |
| October 2013 | $18.10 | $25.37 |
| September 2013 | $17.91 | $25.11 |
| August 2013 | $17.73 | $24.85 |
| July 2013 | $18.49 | $26.10 |
| June 2013 | $19.67 | $27.76 |
| May 2013 | $19.01 | $26.83 |
| April 2013 | $18.20 | $25.86 |
| March 2013 | $17.97 | $25.54 |
| February 2013 | $17.10 | $24.30 |
| January 2013 | $16.91 | $24.20 |
| December 2012 | $16.67 | $23.86 |
| November 2012 | $16.11 | $23.06 |
| October 2012 | $16.28 | $23.48 |
| September 2012 | $15.86 | $22.88 |
| August 2012 | $15.42 | $22.25 |
| July 2012 | $15.45 | $22.46 |
| June 2012 | $15.13 | $22 |
| May 2012 | $15.01 | $21.82 |
| April 2012 | $15.49 | $22.69 |
| March 2012 | $15.65 | $22.92 |
| February 2012 | $15.01 | $21.99 |
| January 2012 | $15.33 | $22.62 |
| December 2011 | $15.04 | $22.19 |
| November 2011 | $13.50 | $19.92 |
| October 2011 | $13.45 | $20.02 |
| September 2011 | $12.41 | $18.47 |
| August 2011 | $14.47 | $21.54 |
| July 2011 | $14.60 | $21.92 |
| June 2011 | $14.92 | $22.39 |
| May 2011 | $14.69 | $22.05 |
| April 2011 | $14.74 | $22.30 |
| March 2011 | $13.77 | $20.83 |
| February 2011 | $14.92 | $22.56 |
| January 2011 | $13.94 | $21.24 |
| December 2010 | $14.51 | $22.11 |
| November 2010 | $13.17 | $20.07 |
| October 2010 | $12.59 | $19.34 |
| September 2010 | $12.34 | $18.96 |
| August 2010 | $11.52 | $17.69 |
| July 2010 | $13.04 | $20.19 |
| June 2010 | $12.58 | $19.48 |
| May 2010 | $11.78 | $18.24 |
| April 2010 | $13.46 | $21 |
| March 2010 | $11.74 | $18.33 |
| February 2010 | $11.46 | $17.88 |
| January 2010 | $10.51 | $16.55 |
| December 2009 | $13.13 | $20.68 |
| November 2009 | $11.98 | $18.86 |
| October 2009 | $12.94 | $20.55 |
| September 2009 | $13.82 | $21.94 |
| August 2009 | $14.18 | $22.51 |
| July 2009 | $14.30 | $22.86 |
| June 2009 | $13 | $20.78 |
| May 2009 | $13.39 | $21.41 |
| April 2009 | $14.01 | $22.56 |
| March 2009 | $14.23 | $22.92 |
| February 2009 | $13.08 | $21.06 |
| January 2009 | $14.51 | $23.52 |
| December 2008 | $19.04 | $30.86 |
| November 2008 | $17.88 | $28.99 |
| October 2008 | $15.96 | $26.03 |
| September 2008 | $19.62 | $32 |
| August 2008 | $16.31 | $26.60 |
| July 2008 | $16.25 | $26.50 |
| June 2008 | $14.41 | $23.65 |
| May 2008 | $15.42 | $25.31 |
| April 2008 | $15.50 | $25.59 |
| March 2008 | $15.26 | $25.19 |
| February 2008 | $13.72 | $22.65 |
| January 2008 | $14.31 | $23.77 |
| December 2007 | $15.65 | $26 |
| November 2007 | $14.61 | $24.27 |
| October 2007 | $16.68 | $27.87 |
| September 2007 | $18.09 | $30.23 |
| August 2007 | $17.73 | $29.63 |
| July 2007 | $15.62 | $26.24 |
| June 2007 | $18.75 | $31.51 |
| May 2007 | $19.57 | $32.89 |
| April 2007 | $19.10 | $32.24 |
| March 2007 | $19.94 | $33.65 |
| February 2007 | $20.48 | $34.57 |
| January 2007 | $20.04 | $33.97 |
| December 2006 | $19.74 | $33.46 |
| November 2006 | $19.90 | $33.73 |
| October 2006 | $21.25 | $36.16 |
| September 2006 | $20.92 | $35.59 |
| August 2006 | $21.93 | $37.32 |
| July 2006 | $20.42 | $34.89 |
| June 2006 | $20.77 | $35.48 |
| May 2006 | $20.14 | $34.40 |
| April 2006 | $20.02 | $34.34 |
| March 2006 | $20.37 | $34.94 |
| February 2006 | $19.27 | $33.05 |
| January 2006 | $19.23 | $33.12 |
| December 2005 | $19.45 | $33.50 |
| November 2005 | $18.92 | $32.59 |
| October 2005 | $20.25 | $35.02 |
| September 2005 | $19.66 | $34 |
| August 2005 | $18.64 | $32.25 |
| July 2005 | $19.52 | $33.90 |
| June 2005 | $19.18 | $33.32 |
| May 2005 | $18.34 | $31.85 |
| April 2005 | $18.01 | $31.40 |
| March 2005 | $19.09 | $33.75 |
| February 2005 | $19.70 | $34.83 |
| January 2005 | $19.82 | $35.35 |
| December 2004 | $20.83 | $37.15 |
| November 2004 | $20.46 | $36.50 |
| October 2004 | $21 | $37.78 |
| September 2004 | $20.54 | $36.95 |
| August 2004 | $20.76 | $37.35 |
| July 2004 | $20.61 | $37.40 |
| June 2004 | $20.44 | $37.10 |
| May 2004 | $19.89 | $36.10 |
| April 2004 | $18.47 | $33.85 |
| March 2004 | $19.04 | $34.90 |
| February 2004 | $20.25 | $37.10 |
| January 2004 | $20.46 | $37.80 |
| December 2003 | $19.59 | $36.20 |
| November 2003 | $18.32 | $33.85 |
| October 2003 | $19.40 | $35.97 |
| September 2003 | $18.17 | $33.69 |
| August 2003 | $17.48 | $32.40 |
| July 2003 | $16.28 | $30.30 |
| June 2003 | $15.26 | $28.40 |
| May 2003 | $14.18 | $26.40 |
| April 2003 | $14.12 | $26.40 |
| March 2003 | $12.30 | $23 |
| February 2003 | $12.41 | $23.20 |
| January 2003 | $12.03 | $22.75 |
| December 2002 | $12.45 | $23.55 |
| November 2002 | $12.32 | $23.30 |
| October 2002 | $13.28 | $25.25 |
| September 2002 | $12.36 | $23.50 |
| August 2002 | $13.49 | $25.65 |
| July 2002 | $12.60 | $24.07 |
| June 2002 | $13.71 | $26.20 |
| May 2002 | $12.35 | $23.60 |
| April 2002 | $11.59 | $22.25 |
| March 2002 | $11.53 | $22.15 |
| February 2002 | $11.48 | $22.04 |
| January 2002 | $10.92 | $21.20 |
| December 2001 | $10.43 | $20.25 |
| November 2001 | $10.10 | $19.60 |
| October 2001 | $9.73 | $19 |
| September 2001 | $9.29 | $18.24 |
| August 2001 | $9.48 | $18.60 |
| July 2001 | $9.81 | $19.45 |
| June 2001 | $8.63 | $17.10 |
| May 2001 | $9.16 | $18.15 |
| April 2001 | $8.74 | $17.50 |
| March 2001 | $9.24 | $18.50 |
| February 2001 | $9.06 | $18.15 |
| January 2001 | $8.40 | $17 |
| December 2000 | $7.79 | $15.75 |
| November 2000 | $6.55 | $13.25 |
| October 2000 | $7.21 | $14.69 |
| September 2000 | $7.06 | $14.38 |
| August 2000 | $7.18 | $14.62 |
| July 2000 | $6.14 | $12.56 |
| June 2000 | $6.23 | $12.75 |
BHLB
Price: $26.13
52 week price:
Dividend Yield: 3.44%
5-year range yield:
Forward Dividend Yield: 2.76%
Payout Ratio: 141.18%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 2.56 USD
P/E Ratio: 10.21
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 309400
Market Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 1.67%
DGR5: -6.49%
DGR10: -0.85%
DGR20: -0.69%