Berkshire Hills Bancorp, Inc. - Price History
Monthly price history for BHLB (Berkshire Hills Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.25 | $22.25 |
| March 2024 | $22.92 | $22.92 |
| February 2024 | $21.31 | $21.49 |
| January 2024 | $23.80 | $24 |
| December 2023 | $24.62 | $24.83 |
| November 2023 | $20.76 | $20.93 |
| October 2023 | $19.28 | $19.61 |
| September 2023 | $19.72 | $20.05 |
| August 2023 | $20.55 | $20.90 |
| July 2023 | $22.25 | $22.81 |
| June 2023 | $20.22 | $20.73 |
| May 2023 | $19.95 | $20.45 |
| April 2023 | $20.55 | $21.27 |
| March 2023 | $24.22 | $25.06 |
| February 2023 | $28.08 | $29.06 |
| January 2023 | $29.83 | $31.05 |
| December 2022 | $28.72 | $29.90 |
| November 2022 | $29.95 | $31.18 |
| October 2022 | $27.93 | $29.25 |
| September 2022 | $26.07 | $27.30 |
| August 2022 | $26.94 | $28.21 |
| July 2022 | $26.79 | $28.17 |
| June 2022 | $23.56 | $24.77 |
| May 2022 | $24.83 | $26.11 |
| April 2022 | $23.42 | $24.74 |
| March 2022 | $27.42 | $28.97 |
| February 2022 | $29.43 | $31.10 |
| January 2022 | $27.90 | $29.59 |
| December 2021 | $26.80 | $28.43 |
| November 2021 | $25.18 | $26.71 |
| October 2021 | $25.49 | $27.15 |
| September 2021 | $25.33 | $26.98 |
| August 2021 | $24.06 | $25.63 |
| July 2021 | $25.27 | $27.04 |
| June 2021 | $25.62 | $27.41 |
| May 2021 | $25.82 | $27.75 |
| April 2021 | $20.65 | $22.19 |
| March 2021 | $20.77 | $22.32 |
| February 2021 | $18.66 | $20.16 |
| January 2021 | $15.35 | $16.58 |
| December 2020 | $15.85 | $17.12 |
| November 2020 | $15.08 | $16.40 |
| October 2020 | $11.98 | $13.03 |
| September 2020 | $9.30 | $10.11 |
| August 2020 | $8.34 | $9.18 |
| July 2020 | $9.05 | $9.96 |
| June 2020 | $10.02 | $11.02 |
| May 2020 | $9.61 | $10.82 |
| April 2020 | $15.14 | $17.04 |
| March 2020 | $13.20 | $14.86 |
| February 2020 | $21.69 | $24.41 |
| January 2020 | $24.80 | $28.15 |
| December 2019 | $28.97 | $32.88 |
| November 2019 | $27.80 | $31.55 |
| October 2019 | $27.15 | $31.03 |
| September 2019 | $25.63 | $29.29 |
| August 2019 | $25.66 | $29.33 |
| July 2019 | $28.48 | $32.80 |
| June 2019 | $27.25 | $31.39 |
| May 2019 | $25.34 | $29.19 |
| April 2019 | $25.84 | $29.99 |
| March 2019 | $23.47 | $27.24 |
| February 2019 | $26.98 | $31.32 |
| January 2019 | $23.29 | $27.25 |
| December 2018 | $23.05 | $26.97 |
| November 2018 | $29.19 | $34.15 |
| October 2018 | $28.34 | $33.37 |
| September 2018 | $34.56 | $40.70 |
| August 2018 | $35.88 | $42.25 |
| July 2018 | $34.29 | $40.60 |
| June 2018 | $34.29 | $40.60 |
| May 2018 | $33.20 | $39.30 |
| April 2018 | $31.87 | $37.95 |
| March 2018 | $31.87 | $37.95 |
| February 2018 | $30.86 | $36.75 |
| January 2018 | $31.68 | $37.95 |
| December 2017 | $30.56 | $36.60 |
| November 2017 | $32.18 | $38.55 |
| October 2017 | $31.79 | $38.30 |
| September 2017 | $32.17 | $38.75 |
| August 2017 | $28.06 | $33.80 |
| July 2017 | $30.66 | $37.15 |
| June 2017 | $29.01 | $35.15 |
| May 2017 | $29.58 | $35.85 |
| April 2017 | $30.77 | $37.50 |
| March 2017 | $29.58 | $36.05 |
| February 2017 | $29.01 | $35.35 |
| January 2017 | $28.88 | $35.40 |
| December 2016 | $30.06 | $36.85 |
| November 2016 | $27.70 | $33.95 |
| October 2016 | $23.94 | $29.55 |
| September 2016 | $22.45 | $27.71 |
| August 2016 | $22.60 | $27.89 |
| July 2016 | $21.21 | $26.37 |
| June 2016 | $21.65 | $26.92 |
| May 2016 | $22.10 | $27.48 |
| April 2016 | $21.66 | $27.14 |
| March 2016 | $21.46 | $26.89 |
| February 2016 | $20.60 | $25.82 |
| January 2016 | $22 | $27.78 |
| December 2015 | $23.05 | $29.11 |
| November 2015 | $23.95 | $30.24 |
| October 2015 | $22.51 | $28.60 |
| September 2015 | $21.67 | $27.54 |
| August 2015 | $22.02 | $27.98 |
| July 2015 | $22.75 | $29.10 |
| June 2015 | $22.27 | $28.48 |
| May 2015 | $21.44 | $27.42 |
| April 2015 | $21.75 | $28.01 |
| March 2015 | $21.51 | $27.70 |
| February 2015 | $20.72 | $26.68 |
| January 2015 | $19.19 | $24.90 |
| December 2014 | $20.55 | $26.66 |
| November 2014 | $19.56 | $25.38 |
| October 2014 | $19.73 | $25.78 |
| September 2014 | $17.98 | $23.49 |
| August 2014 | $18.85 | $24.63 |
| July 2014 | $18.36 | $24.17 |
| June 2014 | $17.64 | $23.22 |
| May 2014 | $17.17 | $22.60 |
| April 2014 | $17.66 | $23.43 |
| March 2014 | $19.51 | $25.88 |
| February 2014 | $18.95 | $25.13 |
| January 2014 | $18.31 | $24.46 |
| December 2013 | $20.41 | $27.27 |
| November 2013 | $20.46 | $27.34 |
| October 2013 | $18.86 | $25.37 |
| September 2013 | $18.66 | $25.11 |
| August 2013 | $18.47 | $24.85 |
| July 2013 | $19.27 | $26.10 |
| June 2013 | $20.49 | $27.76 |
| May 2013 | $19.80 | $26.83 |
| April 2013 | $18.96 | $25.86 |
| March 2013 | $18.72 | $25.54 |
| February 2013 | $17.82 | $24.30 |
| January 2013 | $17.61 | $24.20 |
| December 2012 | $17.36 | $23.86 |
| November 2012 | $16.78 | $23.06 |
| October 2012 | $16.96 | $23.48 |
| September 2012 | $16.52 | $22.88 |
| August 2012 | $16.07 | $22.25 |
| July 2012 | $16.10 | $22.46 |
| June 2012 | $15.77 | $22 |
| May 2012 | $15.64 | $21.82 |
| April 2012 | $16.14 | $22.69 |
| March 2012 | $16.30 | $22.92 |
| February 2012 | $15.64 | $21.99 |
| January 2012 | $15.97 | $22.62 |
| December 2011 | $15.66 | $22.19 |
| November 2011 | $14.06 | $19.92 |
| October 2011 | $14.01 | $20.02 |
| September 2011 | $12.92 | $18.47 |
| August 2011 | $15.07 | $21.54 |
| July 2011 | $15.21 | $21.92 |
| June 2011 | $15.54 | $22.39 |
| May 2011 | $15.30 | $22.05 |
| April 2011 | $15.36 | $22.30 |
| March 2011 | $14.35 | $20.83 |
| February 2011 | $15.54 | $22.56 |
| January 2011 | $14.52 | $21.24 |
| December 2010 | $15.12 | $22.11 |
| November 2010 | $13.72 | $20.07 |
| October 2010 | $13.12 | $19.34 |
| September 2010 | $12.86 | $18.96 |
| August 2010 | $11.99 | $17.68 |
| July 2010 | $13.58 | $20.19 |
| June 2010 | $13.11 | $19.48 |
| May 2010 | $12.27 | $18.24 |
| April 2010 | $14.02 | $21 |
| March 2010 | $12.24 | $18.33 |
| February 2010 | $11.94 | $17.88 |
| January 2010 | $10.95 | $16.55 |
| December 2009 | $13.68 | $20.68 |
| November 2009 | $12.48 | $18.86 |
| October 2009 | $13.48 | $20.55 |
| September 2009 | $14.39 | $21.94 |
| August 2009 | $14.77 | $22.51 |
| July 2009 | $14.89 | $22.86 |
| June 2009 | $13.54 | $20.78 |
| May 2009 | $13.95 | $21.41 |
| April 2009 | $14.59 | $22.56 |
| March 2009 | $14.82 | $22.92 |
| February 2009 | $13.62 | $21.06 |
| January 2009 | $15.12 | $23.52 |
| December 2008 | $19.83 | $30.86 |
| November 2008 | $18.63 | $28.99 |
| October 2008 | $16.63 | $26.03 |
| September 2008 | $20.44 | $32 |
| August 2008 | $16.99 | $26.60 |
| July 2008 | $16.93 | $26.50 |
| June 2008 | $15.02 | $23.65 |
| May 2008 | $16.07 | $25.31 |
| April 2008 | $16.15 | $25.59 |
| March 2008 | $15.90 | $25.19 |
| February 2008 | $14.29 | $22.65 |
| January 2008 | $14.90 | $23.77 |
| December 2007 | $16.30 | $26 |
| November 2007 | $15.22 | $24.27 |
| October 2007 | $17.37 | $27.87 |
| September 2007 | $18.85 | $30.23 |
| August 2007 | $18.47 | $29.63 |
| July 2007 | $16.27 | $26.24 |
| June 2007 | $19.54 | $31.51 |
| May 2007 | $20.39 | $32.89 |
| April 2007 | $19.90 | $32.24 |
| March 2007 | $20.77 | $33.65 |
| February 2007 | $21.34 | $34.57 |
| January 2007 | $20.88 | $33.97 |
| December 2006 | $20.57 | $33.46 |
| November 2006 | $20.73 | $33.73 |
| October 2006 | $22.14 | $36.16 |
| September 2006 | $21.79 | $35.59 |
| August 2006 | $22.85 | $37.32 |
| July 2006 | $21.28 | $34.89 |
| June 2006 | $21.64 | $35.48 |
| May 2006 | $20.98 | $34.40 |
| April 2006 | $20.86 | $34.34 |
| March 2006 | $21.22 | $34.94 |
| February 2006 | $20.07 | $33.05 |
| January 2006 | $20.03 | $33.12 |
| December 2005 | $20.26 | $33.50 |
| November 2005 | $19.71 | $32.59 |
| October 2005 | $21.09 | $35.02 |
| September 2005 | $20.48 | $34 |
| August 2005 | $19.42 | $32.25 |
| July 2005 | $20.33 | $33.90 |
| June 2005 | $19.99 | $33.32 |
| May 2005 | $19.10 | $31.85 |
| April 2005 | $18.76 | $31.40 |
| March 2005 | $19.89 | $33.75 |
| February 2005 | $20.53 | $34.83 |
| January 2005 | $20.65 | $35.35 |
| December 2004 | $21.70 | $37.15 |
| November 2004 | $21.32 | $36.50 |
| October 2004 | $21.88 | $37.78 |
| September 2004 | $21.40 | $36.95 |
| August 2004 | $21.63 | $37.35 |
| July 2004 | $21.47 | $37.40 |
| June 2004 | $21.30 | $37.10 |
| May 2004 | $20.72 | $36.10 |
| April 2004 | $19.24 | $33.85 |
| March 2004 | $19.84 | $34.90 |
| February 2004 | $21.09 | $37.10 |
| January 2004 | $21.31 | $37.80 |
| December 2003 | $20.41 | $36.20 |
| November 2003 | $19.09 | $33.85 |
| October 2003 | $20.21 | $35.97 |
| September 2003 | $18.93 | $33.69 |
| August 2003 | $18.21 | $32.40 |
| July 2003 | $16.96 | $30.30 |
| June 2003 | $15.90 | $28.40 |
| May 2003 | $14.78 | $26.40 |
| April 2003 | $14.71 | $26.40 |
| March 2003 | $12.82 | $23 |
| February 2003 | $12.93 | $23.20 |
| January 2003 | $12.53 | $22.75 |
| December 2002 | $12.97 | $23.55 |
| November 2002 | $12.83 | $23.30 |
| October 2002 | $13.84 | $25.25 |
| September 2002 | $12.88 | $23.50 |
| August 2002 | $14.06 | $25.65 |
| July 2002 | $13.13 | $24.07 |
| June 2002 | $14.29 | $26.20 |
| May 2002 | $12.87 | $23.60 |
| April 2002 | $12.07 | $22.25 |
| March 2002 | $12.02 | $22.15 |
| February 2002 | $11.96 | $22.04 |
| January 2002 | $11.38 | $21.20 |
| December 2001 | $10.87 | $20.25 |
| November 2001 | $10.52 | $19.60 |
| October 2001 | $10.14 | $19 |
| September 2001 | $9.68 | $18.24 |
| August 2001 | $9.87 | $18.60 |
| July 2001 | $10.22 | $19.45 |
| June 2001 | $8.99 | $17.10 |
| May 2001 | $9.54 | $18.15 |
| April 2001 | $9.10 | $17.50 |
| March 2001 | $9.62 | $18.50 |
| February 2001 | $9.44 | $18.15 |
| January 2001 | $8.76 | $17 |
| December 2000 | $8.11 | $15.75 |
| November 2000 | $6.82 | $13.25 |
| October 2000 | $7.51 | $14.69 |
| September 2000 | $7.35 | $14.38 |
| August 2000 | $7.48 | $14.62 |
| July 2000 | $6.40 | $12.56 |
| June 2000 | $6.49 | $12.75 |
BHLB
Price: $22.10
52 week price:
Dividend Yield: 3.23%
5-year range yield:
Forward Dividend Yield: 3.23%
Payout Ratio: 45.00%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.58 USD
P/E Ratio: 13.77
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 309400
Market Capitalization: 966.4 million
Average Dividend Frequency: 5
Years Paying Dividends: 25
DGR3: -10.16%
DGR5: -4.26%
DGR10: -0.14%
DGR20: 2.65%