Berkshire Hills Bancorp, Inc.
BHLBNYSEFinancial Services
$26.13
$-0.17(-0.65%)
Market Cap$1.2B
P/E Ratio—
52W High$32.36
52W Low$22.27
Berkshire Hills Bancorp, Inc.（BHLB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bhlb · 日线历史（复权）· FMP · 截至 2025年9月4日
5-Year High5Y
$32.36
Nov 25, 2024
-19.3% from here
5-Year Low5Y
$18.07
May 4, 2023
+44.6% from low
IPO Priceadj.
$12.31
Jun 28, 2000
+112.3% since IPO
1 Year Ago
$25.19
Jun 9, 2025
+3.7% in 1Y
5 Years Ago
$28.00
Jun 9, 2021
-6.7% in 5Y
10 Years Ago
$27.33
Jun 9, 2016
-4.4% in 10Y
Historical Price Data · BHLB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | $26.33 | $26.50 | $25.94 | $26.50 | $26.50 | 1.4M | +0.65% |
| Sep 3, 2025 | $26.45 | $27.13 | $26.11 | $26.35 | $26.35 | 1.4M | -0.38% |
| Sep 2, 2025 | $26.40 | $27.43 | $26.05 | $26.39 | $26.39 | 998K | -0.04% |
| Aug 29, 2025 | $26.39 | $26.62 | $25.90 | $26.13 | $26.13 | 2.6M | -0.99% |
| Aug 28, 2025 | $26.67 | $26.78 | $26.23 | $26.30 | $26.30 | 727K | -1.39% |
| Aug 27, 2025 | $26.44 | $26.71 | $26.34 | $26.51 | $26.51 | 713K | +0.26% |
| Aug 26, 2025 | $26.43 | $26.81 | $26.30 | $26.59 | $26.59 | 453K | +0.61% |
| Aug 25, 2025 | $26.50 | $26.62 | $26.37 | $26.39 | $26.39 | 198K | -0.42% |
| Aug 22, 2025 | $25.60 | $26.74 | $25.56 | $26.63 | $26.63 | 696K | +4.02% |
| Aug 21, 2025 | $25.28 | $25.45 | $25.20 | $25.41 | $25.41 | 275K | +0.51% |
| Aug 20, 2025 | $25.40 | $25.50 | $25.27 | $25.40 | $25.40 | 252K | +0.00% |
| Aug 19, 2025 | $25.25 | $25.61 | $25.21 | $25.34 | $25.34 | 441K | +0.36% |
| Aug 18, 2025 | $25.36 | $25.36 | $24.93 | $25.19 | $25.19 | 354K | -0.67% |
| Aug 15, 2025 | $25.76 | $25.76 | $25.12 | $25.26 | $25.26 | 423K | -1.94% |
| Aug 14, 2025 | $25.66 | $25.80 | $25.47 | $25.65 | $25.65 | 349K | -0.04% |
| Aug 13, 2025 | $25.62 | $26.17 | $25.50 | $26.12 | $26.12 | 388K | +1.95% |
| Aug 12, 2025 | $24.77 | $25.50 | $24.69 | $25.48 | $25.48 | 438K | +2.87% |
| Aug 11, 2025 | $24.34 | $24.48 | $24.21 | $24.41 | $24.41 | 379K | +0.29% |
| Aug 8, 2025 | $24.22 | $24.36 | $23.88 | $24.35 | $24.35 | 348K | +0.54% |
| Aug 7, 2025 | $24.43 | $24.43 | $23.88 | $24.04 | $24.04 | 273K | -1.60% |
Showing 1–20 of 1,065 records
Annual Stock Price Performance · BHLB
Jan 1 → Dec 31 · 5 years2025-7.5%$28.64 → $26.50
-7.5%
2024+16.1%$24.48 → $28.43
+16.1%
2023-17.5%$30.09 → $24.83
-17.5%
2022+4.2%$28.70 → $29.90
+4.2%
2021+0.4%$28.33 → $28.43
+0.4%
Best Year2024 · +16.1%
Worst Year2023 · -17.5%
Positive Years3 / 5
Avg Annual Return-0.9%
5Y Total Return-6.5%
5Y CAGR~-1.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BHLB?
If you invested $1,000 in BHLB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$956
Total Return-4.4%
CAGR~-0.4% / yr
Profit$-44
Based on Jun 9, 2016 · $27.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Berkshire Hills Bancorp, Inc.（BHLB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BHLB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BHLB 历史股价FMP 日线复权 OHLCV