Stockscreener 앱 받기
24.35
1.29%
0.31
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $24.36 | $23.88 | $0.48 | 347,799.0 | +1.29% |
| 2025-08-07 | $24.43 | $23.88 | $0.55 | 272,676.0 | -0.78% |
| 2025-08-06 | $24.70 | $24.19 | $0.51 | 320,051.0 | -2.02% |
| 2025-08-05 | $24.73 | $24.17 | $0.56 | 584,393.0 | +0.77% |
| 2025-08-04 | $24.63 | $24.16 | $0.465 | 572,169.0 | +0.82% |
| 2025-08-01 | $24.51 | $23.90 | $0.61 | 523,854.0 | -1.22% |
| 2025-07-31 | $25.00 | $24.43 | $0.57 | 429,013.0 | -1.60% |
| 2025-07-30 | $25.65 | $24.93 | $0.72 | 309,345.0 | -1.46% |
| 2025-07-29 | $25.93 | $25.32 | $0.605 | 275,747.0 | -1.36% |
| 2025-07-28 | $25.81 | $25.45 | $0.36 | 434,893.0 | +0.35% |
| 2025-07-25 | $26.08 | $25.59 | $0.49 | 425,634.0 | -0.31% |
| 2025-07-24 | $26.65 | $25.63 | $1.02 | 782,478.0 | -1.83% |
| 2025-07-23 | $26.25 | $25.99 | $0.26 | 226,244.0 | -0.76% |
| 2025-07-22 | $26.66 | $26.22 | $0.44 | 432,624.0 | +0.92% |
| 2025-07-21 | $26.65 | $26.18 | $0.47 | 289,755.0 | -0.87% |
| 2025-07-18 | $26.66 | $26.26 | $0.40 | 377,658.0 | -0.11% |
| 2025-07-17 | $26.48 | $25.91 | $0.57 | 420,623.0 | +1.19% |
| 2025-07-16 | $26.18 | $25.59 | $0.595 | 584,441.0 | +1.24% |
| 2025-07-15 | $26.69 | $25.82 | $0.87 | 615,072.0 | -3.37% |
| 2025-07-14 | $26.74 | $26.12 | $0.62 | 383,372.0 | +1.95% |
Berkshire Hills Bancorp Inc 주식 (BHLB) 연도별 가격 이력
이 심층 분석에서는 Berkshire Hills Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Berkshire Hills Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.73 | $23.88 | $0.85 | 2,968,741.0 | -1.18% |
| 2025-07 | $27.11 | $24.43 | $2.68 | 9,667,574.0 | -1.60% |
| 2025-06 | $25.66 | $23.63 | $2.03 | 10,003,601.0 | +1.13% |
| 2025-05 | $27.13 | $24.54 | $2.59 | 9,308,621.0 | -0.28% |
| 2025-04 | $26.29 | $22.27 | $4.02 | 12,696,551.0 | -4.83% |
| 2025-03 | $28.74 | $25.67 | $3.07 | 11,657,353.0 | -8.42% |
| 2025-02 | $30.50 | $27.82 | $2.68 | 6,447,533.0 | -3.13% |
| 2025-01 | $29.72 | $26.72 | $3.00 | 7,659,371.0 | +3.45% |
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.11 | $27.59 | $3.52 | 10,048,341.0 | -7.38% |
| 2024-11 | $32.36 | $26.69 | $5.67 | 4,994,048.0 | +11.94% |
| 2024-10 | $28.48 | $25.45 | $3.03 | 4,450,326.0 | +1.11% |
| 2024-09 | $28.06 | $25.13 | $2.93 | 6,244,706.0 | -2.21% |
| 2024-08 | $28.36 | $24.19 | $4.17 | 4,616,983.0 | -0.22% |
| 2024-07 | $28.51 | $22.03 | $6.48 | 5,985,523.0 | +21.05% |
| 2024-06 | $22.91 | $20.75 | $2.16 | 4,758,853.0 | +2.56% |
| 2024-05 | $23.65 | $21.45 | $2.20 | 3,841,210.0 | +4.27% |
| 2024-04 | $22.92 | $20.50 | $2.42 | 4,942,500.0 | -6.98% |
| 2024-03 | $23.07 | $20.85 | $2.22 | 4,511,351.0 | +6.65% |
| 2024-02 | $24.15 | $21.44 | $2.71 | 4,988,752.0 | -10.46% |
| 2024-01 | $25.63 | $23.19 | $2.44 | 5,026,172.0 | -3.34% |
Berkshire Hills Bancorp Inc 주식 (BHLB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.79 | $20.77 | $5.02 | 4,284,763.0 | +18.63% |
| 2023-11 | $22.01 | $19.38 | $2.63 | 3,584,935.0 | +6.73% |
| 2023-10 | $21.30 | $18.31 | $2.99 | 4,289,236.0 | -2.19% |
| 2023-09 | $21.79 | $19.43 | $2.36 | 4,962,026.0 | -4.07% |
| 2023-08 | $23.39 | $20.76 | $2.63 | 4,080,952.0 | -8.37% |
| 2023-07 | $23.96 | $20.03 | $3.93 | 4,382,532.0 | +10.03% |
| 2023-06 | $23.85 | $20.33 | $3.52 | 4,966,350.0 | +1.37% |
| 2023-05 | $22.35 | $18.07 | $4.28 | 6,215,362.0 | -3.86% |
| 2023-04 | $25.22 | $20.44 | $4.78 | 5,627,519.0 | -15.12% |
| 2023-03 | $29.23 | $23.04 | $6.19 | 10,655,784.0 | -13.76% |
| 2023-02 | $31.52 | $29.05 | $2.47 | 4,528,923.0 | -6.41% |
| 2023-01 | $31.27 | $27.95 | $3.32 | 6,546,341.0 | +3.85% |
0.89%
0.51%
자본화:
|
볼륨(24시간):