Berkshire Hills Bancorp, Inc. ( BHLB) - Price History
Monthly price history for BHLB (Berkshire Hills Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $24.46 | $24.46 |
| May 2025 | $24.76 | $24.76 |
| April 2025 | $24.66 | $24.83 |
| March 2025 | $25.91 | $26.09 |
| February 2025 | $28.30 | $28.49 |
| January 2025 | $29.03 | $29.41 |
| December 2024 | $28.06 | $28.43 |
| November 2024 | $30.09 | $30.48 |
| October 2024 | $26.72 | $27.23 |
| September 2024 | $26.43 | $26.93 |
| August 2024 | $26.84 | $27.54 |
| July 2024 | $26.90 | $27.60 |
| June 2024 | $22.22 | $22.80 |
| May 2024 | $21.49 | $22.23 |
| April 2024 | $20.61 | $21.32 |
| March 2024 | $22.15 | $22.92 |
| February 2024 | $20.60 | $21.49 |
| January 2024 | $23 | $24 |
| December 2023 | $23.80 | $24.83 |
| November 2023 | $20.06 | $20.93 |
| October 2023 | $18.64 | $19.61 |
| September 2023 | $19.06 | $20.05 |
| August 2023 | $19.87 | $20.90 |
| July 2023 | $21.50 | $22.81 |
| June 2023 | $19.54 | $20.73 |
| May 2023 | $19.28 | $20.45 |
| April 2023 | $19.87 | $21.27 |
| March 2023 | $23.41 | $25.06 |
| February 2023 | $27.14 | $29.06 |
| January 2023 | $28.83 | $31.05 |
| December 2022 | $27.76 | $29.90 |
| November 2022 | $28.95 | $31.18 |
| October 2022 | $27 | $29.25 |
| September 2022 | $25.20 | $27.30 |
| August 2022 | $26.04 | $28.21 |
| July 2022 | $25.89 | $28.17 |
| June 2022 | $22.77 | $24.77 |
| May 2022 | $24 | $26.11 |
| April 2022 | $22.63 | $24.74 |
| March 2022 | $26.50 | $28.97 |
| February 2022 | $28.45 | $31.10 |
| January 2022 | $26.96 | $29.59 |
| December 2021 | $25.91 | $28.43 |
| November 2021 | $24.34 | $26.71 |
| October 2021 | $24.64 | $27.15 |
| September 2021 | $24.48 | $26.98 |
| August 2021 | $23.26 | $25.63 |
| July 2021 | $24.42 | $27.04 |
| June 2021 | $24.76 | $27.41 |
| May 2021 | $24.96 | $27.75 |
| April 2021 | $19.96 | $22.19 |
| March 2021 | $20.07 | $22.32 |
| February 2021 | $18.04 | $20.16 |
| January 2021 | $14.84 | $16.58 |
| December 2020 | $15.32 | $17.12 |
| November 2020 | $14.58 | $16.40 |
| October 2020 | $11.58 | $13.03 |
| September 2020 | $8.99 | $10.11 |
| August 2020 | $8.06 | $9.18 |
| July 2020 | $8.75 | $9.96 |
| June 2020 | $9.68 | $11.02 |
| May 2020 | $9.29 | $10.82 |
| April 2020 | $14.64 | $17.04 |
| March 2020 | $12.76 | $14.86 |
| February 2020 | $20.96 | $24.41 |
| January 2020 | $23.98 | $28.15 |
| December 2019 | $28 | $32.88 |
| November 2019 | $26.87 | $31.55 |
| October 2019 | $26.24 | $31.03 |
| September 2019 | $24.77 | $29.29 |
| August 2019 | $24.80 | $29.33 |
| July 2019 | $27.52 | $32.80 |
| June 2019 | $26.34 | $31.39 |
| May 2019 | $24.50 | $29.19 |
| April 2019 | $24.97 | $29.99 |
| March 2019 | $22.68 | $27.24 |
| February 2019 | $26.08 | $31.32 |
| January 2019 | $22.51 | $27.25 |
| December 2018 | $22.28 | $26.97 |
| November 2018 | $28.21 | $34.15 |
| October 2018 | $27.39 | $33.37 |
| September 2018 | $33.41 | $40.70 |
| August 2018 | $34.68 | $42.25 |
| July 2018 | $33.15 | $40.60 |
| June 2018 | $33.15 | $40.60 |
| May 2018 | $32.08 | $39.30 |
| April 2018 | $30.81 | $37.95 |
| March 2018 | $30.81 | $37.95 |
| February 2018 | $29.83 | $36.75 |
| January 2018 | $30.62 | $37.95 |
| December 2017 | $29.53 | $36.60 |
| November 2017 | $31.11 | $38.55 |
| October 2017 | $30.73 | $38.30 |
| September 2017 | $31.09 | $38.75 |
| August 2017 | $27.12 | $33.80 |
| July 2017 | $29.63 | $37.15 |
| June 2017 | $28.04 | $35.15 |
| May 2017 | $28.59 | $35.85 |
| April 2017 | $29.74 | $37.50 |
| March 2017 | $28.59 | $36.05 |
| February 2017 | $28.04 | $35.35 |
| January 2017 | $27.91 | $35.40 |
| December 2016 | $29.06 | $36.85 |
| November 2016 | $26.77 | $33.95 |
| October 2016 | $23.14 | $29.55 |
| September 2016 | $21.70 | $27.71 |
| August 2016 | $21.84 | $27.89 |
| July 2016 | $20.50 | $26.37 |
| June 2016 | $20.92 | $26.92 |
| May 2016 | $21.36 | $27.48 |
| April 2016 | $20.93 | $27.14 |
| March 2016 | $20.74 | $26.89 |
| February 2016 | $19.92 | $25.82 |
| January 2016 | $21.26 | $27.78 |
| December 2015 | $22.28 | $29.11 |
| November 2015 | $23.15 | $30.24 |
| October 2015 | $21.75 | $28.60 |
| September 2015 | $20.95 | $27.54 |
| August 2015 | $21.28 | $27.98 |
| July 2015 | $21.99 | $29.10 |
| June 2015 | $21.52 | $28.48 |
| May 2015 | $20.72 | $27.42 |
| April 2015 | $21.02 | $28.01 |
| March 2015 | $20.79 | $27.70 |
| February 2015 | $20.02 | $26.68 |
| January 2015 | $18.55 | $24.90 |
| December 2014 | $19.86 | $26.66 |
| November 2014 | $18.91 | $25.38 |
| October 2014 | $19.07 | $25.78 |
| September 2014 | $17.38 | $23.49 |
| August 2014 | $18.22 | $24.63 |
| July 2014 | $17.75 | $24.17 |
| June 2014 | $17.05 | $23.22 |
| May 2014 | $16.59 | $22.60 |
| April 2014 | $17.07 | $23.43 |
| March 2014 | $18.86 | $25.88 |
| February 2014 | $18.31 | $25.13 |
| January 2014 | $17.69 | $24.46 |
| December 2013 | $19.73 | $27.27 |
| November 2013 | $19.78 | $27.34 |
| October 2013 | $18.22 | $25.37 |
| September 2013 | $18.04 | $25.11 |
| August 2013 | $17.85 | $24.85 |
| July 2013 | $18.62 | $26.10 |
| June 2013 | $19.80 | $27.76 |
| May 2013 | $19.14 | $26.83 |
| April 2013 | $18.32 | $25.86 |
| March 2013 | $18.10 | $25.54 |
| February 2013 | $17.22 | $24.30 |
| January 2013 | $17.02 | $24.20 |
| December 2012 | $16.78 | $23.86 |
| November 2012 | $16.22 | $23.06 |
| October 2012 | $16.39 | $23.48 |
| September 2012 | $15.97 | $22.88 |
| August 2012 | $15.53 | $22.25 |
| July 2012 | $15.56 | $22.46 |
| June 2012 | $15.24 | $22 |
| May 2012 | $15.12 | $21.82 |
| April 2012 | $15.60 | $22.69 |
| March 2012 | $15.76 | $22.92 |
| February 2012 | $15.12 | $21.99 |
| January 2012 | $15.43 | $22.62 |
| December 2011 | $15.14 | $22.19 |
| November 2011 | $13.59 | $19.92 |
| October 2011 | $13.54 | $20.02 |
| September 2011 | $12.49 | $18.47 |
| August 2011 | $14.57 | $21.54 |
| July 2011 | $14.70 | $21.92 |
| June 2011 | $15.02 | $22.39 |
| May 2011 | $14.79 | $22.05 |
| April 2011 | $14.85 | $22.30 |
| March 2011 | $13.87 | $20.83 |
| February 2011 | $15.02 | $22.56 |
| January 2011 | $14.04 | $21.24 |
| December 2010 | $14.61 | $22.11 |
| November 2010 | $13.26 | $20.07 |
| October 2010 | $12.68 | $19.34 |
| September 2010 | $12.43 | $18.96 |
| August 2010 | $11.60 | $17.69 |
| July 2010 | $13.13 | $20.19 |
| June 2010 | $12.67 | $19.48 |
| May 2010 | $11.86 | $18.24 |
| April 2010 | $13.55 | $21 |
| March 2010 | $11.83 | $18.33 |
| February 2010 | $11.54 | $17.88 |
| January 2010 | $10.58 | $16.55 |
| December 2009 | $13.22 | $20.68 |
| November 2009 | $12.06 | $18.86 |
| October 2009 | $13.03 | $20.55 |
| September 2009 | $13.91 | $21.94 |
| August 2009 | $14.27 | $22.51 |
| July 2009 | $14.40 | $22.86 |
| June 2009 | $13.08 | $20.78 |
| May 2009 | $13.48 | $21.41 |
| April 2009 | $14.10 | $22.56 |
| March 2009 | $14.33 | $22.92 |
| February 2009 | $13.17 | $21.06 |
| January 2009 | $14.61 | $23.52 |
| December 2008 | $19.17 | $30.86 |
| November 2008 | $18.01 | $28.99 |
| October 2008 | $16.07 | $26.03 |
| September 2008 | $19.76 | $32 |
| August 2008 | $16.42 | $26.60 |
| July 2008 | $16.36 | $26.50 |
| June 2008 | $14.51 | $23.65 |
| May 2008 | $15.53 | $25.31 |
| April 2008 | $15.61 | $25.59 |
| March 2008 | $15.36 | $25.19 |
| February 2008 | $13.82 | $22.65 |
| January 2008 | $14.40 | $23.77 |
| December 2007 | $15.76 | $26 |
| November 2007 | $14.71 | $24.27 |
| October 2007 | $16.79 | $27.87 |
| September 2007 | $18.22 | $30.23 |
| August 2007 | $17.85 | $29.63 |
| July 2007 | $15.72 | $26.24 |
| June 2007 | $18.88 | $31.51 |
| May 2007 | $19.71 | $32.89 |
| April 2007 | $19.23 | $32.24 |
| March 2007 | $20.08 | $33.65 |
| February 2007 | $20.62 | $34.57 |
| January 2007 | $20.18 | $33.97 |
| December 2006 | $19.88 | $33.46 |
| November 2006 | $20.04 | $33.73 |
| October 2006 | $21.40 | $36.16 |
| September 2006 | $21.06 | $35.59 |
| August 2006 | $22.09 | $37.32 |
| July 2006 | $20.57 | $34.89 |
| June 2006 | $20.91 | $35.48 |
| May 2006 | $20.28 | $34.40 |
| April 2006 | $20.16 | $34.34 |
| March 2006 | $20.51 | $34.94 |
| February 2006 | $19.40 | $33.05 |
| January 2006 | $19.36 | $33.12 |
| December 2005 | $19.58 | $33.50 |
| November 2005 | $19.05 | $32.59 |
| October 2005 | $20.39 | $35.02 |
| September 2005 | $19.79 | $34 |
| August 2005 | $18.78 | $32.25 |
| July 2005 | $19.65 | $33.90 |
| June 2005 | $19.32 | $33.32 |
| May 2005 | $18.46 | $31.85 |
| April 2005 | $18.14 | $31.40 |
| March 2005 | $19.22 | $33.75 |
| February 2005 | $19.84 | $34.83 |
| January 2005 | $19.96 | $35.35 |
| December 2004 | $20.97 | $37.15 |
| November 2004 | $20.61 | $36.50 |
| October 2004 | $21.15 | $37.78 |
| September 2004 | $20.68 | $36.95 |
| August 2004 | $20.90 | $37.35 |
| July 2004 | $20.75 | $37.40 |
| June 2004 | $20.58 | $37.10 |
| May 2004 | $20.03 | $36.10 |
| April 2004 | $18.60 | $33.85 |
| March 2004 | $19.18 | $34.90 |
| February 2004 | $20.39 | $37.10 |
| January 2004 | $20.60 | $37.80 |
| December 2003 | $19.73 | $36.20 |
| November 2003 | $18.45 | $33.85 |
| October 2003 | $19.54 | $35.97 |
| September 2003 | $18.30 | $33.69 |
| August 2003 | $17.60 | $32.40 |
| July 2003 | $16.39 | $30.30 |
| June 2003 | $15.36 | $28.40 |
| May 2003 | $14.28 | $26.40 |
| April 2003 | $14.22 | $26.40 |
| March 2003 | $12.39 | $23 |
| February 2003 | $12.49 | $23.20 |
| January 2003 | $12.11 | $22.75 |
| December 2002 | $12.54 | $23.55 |
| November 2002 | $12.40 | $23.30 |
| October 2002 | $13.38 | $25.25 |
| September 2002 | $12.45 | $23.50 |
| August 2002 | $13.59 | $25.65 |
| July 2002 | $12.69 | $24.07 |
| June 2002 | $13.81 | $26.20 |
| May 2002 | $12.44 | $23.60 |
| April 2002 | $11.67 | $22.25 |
| March 2002 | $11.61 | $22.15 |
| February 2002 | $11.56 | $22.04 |
| January 2002 | $11 | $21.20 |
| December 2001 | $10.50 | $20.25 |
| November 2001 | $10.17 | $19.60 |
| October 2001 | $9.80 | $19 |
| September 2001 | $9.36 | $18.24 |
| August 2001 | $9.54 | $18.60 |
| July 2001 | $9.88 | $19.45 |
| June 2001 | $8.69 | $17.10 |
| May 2001 | $9.22 | $18.15 |
| April 2001 | $8.80 | $17.50 |
| March 2001 | $9.30 | $18.50 |
| February 2001 | $9.12 | $18.15 |
| January 2001 | $8.46 | $17 |
| December 2000 | $7.84 | $15.75 |
| November 2000 | $6.60 | $13.25 |
| October 2000 | $7.26 | $14.69 |
| September 2000 | $7.11 | $14.38 |
| August 2000 | $7.23 | $14.62 |
| July 2000 | $6.18 | $12.56 |
| June 2000 | $6.27 | $12.75 |
BHLB
Price: $24.25
52 week price:
Dividend Yield: 2.90%
5-year range yield:
Forward Dividend Yield: 2.97%
Payout Ratio: 141.18%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 2.46 USD
P/E Ratio: 10.17
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 309400
Market Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: -2.73%
DGR5: -8.94%
DGR10: -2.18%
DGR20: 0.89%