BHLB: Berkshire Hills Bancorp Inc.

As of Friday, August 22nd, 2025

$ 26.63

+1.22 +4.80%

Open: 25.60
High: 26.74
Low: 25.56
Volume: 696,192
Previous Close on Thursday, August 21st, 2025

$ 25.41

+0.01 +0.04%

Open: 25.28
High: 25.45
Low: 25.20
Volume: 274,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 25.60 26.74 25.56 26.63 696,192 +1.22 +4.80
2025-08-21 25.28 25.45 25.20 25.41 274,718 +0.01 +0.04
2025-08-20 25.40 25.50 25.27 25.40 251,933 +0.06 +0.24
2025-08-19 25.25 25.61 25.21 25.34 433,338 +0.15 +0.60
2025-08-18 25.36 25.36 24.93 25.19 345,604 -0.07 -0.28
2025-08-15 25.76 25.76 25.12 25.26 414,012 -0.39 -1.52
2025-08-14 25.66 25.80 25.47 25.65 348,869 -0.47 -1.80
2025-08-13 25.62 26.17 25.50 26.12 379,250 +0.64 +2.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.74
On 2025-08-22		 24.93
On 2025-08-18		 1.37 5.42 25.61
On 2025-08-19		 25.20
On 2025-08-21		 -1.58 25.59
10D 26.74
On 2025-08-22		 24.21
On 2025-08-11		 2.28 9.36 26.17
On 2025-08-13		 24.93
On 2025-08-18		 -4.76 25.49
20D 26.74
On 2025-08-22		 23.88
On 2025-08-07		 0.96 3.74 25.93
On 2025-07-29		 23.88
On 2025-08-07		 -7.91 25.10
WTD 26.74
On 2025-08-22		 24.93
On 2025-08-18		 1.37 5.42 25.61
On 2025-08-19		 25.20
On 2025-08-21		 -1.58 25.59
MTD 26.74
On 2025-08-22		 23.88
On 2025-08-07		 1.99 8.08 26.17
On 2025-08-13		 24.93
On 2025-08-18		 -4.76 25.07
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HELE

Helen of Troy Ltd.

24.11 +0.97 +4.19 762,048
IBP

Installed Building Products Inc.

273.08 +8.90 +3.37 699,701
WAB

Wabtec Corporation

195.74 +4.33 +2.26 852,846
CCEP

Coca-Cola Europacific Partners Plc

90.34 -0.85 -0.93 1,826,864
BHLB

Berkshire Hills Bancorp Inc.

26.63 +1.22 +4.80 696,192