Premium
Berkshire Hills Bancorp Inc (BHLB)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.16585182399 | 26.59 | 26.675 | 25.67 | 761074 | 25.9884752 | CS |
| 4 | -3.36 | -11.3360323887 | 29.64 | 29.88 | 25.67 | 538029 | 27.25658187 | CS |
| 12 | -1.6 | -5.73888091822 | 27.88 | 30.5 | 25.67 | 455333 | 28.10479047 | CS |
| 26 | -0.37 | -1.38836772983 | 26.65 | 32.36 | 25.45 | 386598 | 28.40062032 | CS |
| 52 | 4.22 | 19.1296464189 | 22.06 | 32.36 | 20.5 | 317967 | 26.5795752 | CS |
| 156 | -3.97 | -13.1239669421 | 30.25 | 32.36 | 18.07 | 289597 | 25.89699939 | CS |
| 260 | 7.76 | 41.9006479482 | 18.52 | 32.36 | 8.55 | 333011 | 22.3144941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 26.28 | 0.53 | 2.06 | 25.94 | 26.4 | 25.81 | 743629 |
| 1741905600 | 25.75 | -0.3 | -1.15 | 26.15 | 26.28 | 25.74 | 451768 |
| 1741819200 | 26.05 | 0.17 | 0.66 | 26.14 | 26.19 | 25.675 | 647116 |
| 1741732800 | 25.88 | 0.12 | 0.47 | 25.83 | 26.33 | 25.67 | 969626 |
| 1741646400 | 25.76 | -0.72 | -2.72 | 25.99 | 26.3 | 25.68 | 945287 |
| 1741390800 | 26.48 | -0.19 | -0.71 | 26.59 | 26.675 | 26.07 | 791571 |
| 1741304400 | 26.67 | -0.4 | -1.48 | 26.87 | 26.88 | 26.43 | 509321 |
| 1741218000 | 27.07 | 0.1 | 0.37 | 27.04 | 27.42 | 26.61 | 589007 |
| 1741131600 | 26.97 | -1.14 | -4.06 | 27.8 | 27.96 | 26.91 | 822237 |
| 1741045200 | 28.11 | -0.38 | -1.33 | 28.69 | 28.74 | 27.8 | 412978 |
| 1740786000 | 28.49 | 0.37 | 1.32 | 28.22 | 28.6 | 28.1 | 433087 |
| 1740699600 | 28.12 | -0.12 | -0.42 | 28.11 | 28.285 | 27.91 | 639056 |
| 1740613200 | 28.24 | -0.03 | -0.11 | 28.29 | 28.56 | 27.88 | 426759 |
| 1740526800 | 28.27 | 0.37 | 1.33 | 28.06 | 28.41 | 28.01 | 405037 |
| 1740440400 | 27.9 | -0.16 | -0.57 | 28.29 | 28.29 | 27.82 | 373456 |
| 1740181200 | 28.06 | -0.55 | -1.92 | 28.88 | 28.88 | 28.03 | 314407 |
| 1740094800 | 28.61 | -0.6 | -2.05 | 28.9 | 29.045 | 28.21 | 553562 |
| 1740008400 | 29.21 | -0.26 | -0.88 | 29.22 | 29.43 | 29.03 | 391730 |
| 1739922000 | 29.47 | 0.09 | 0.31 | 29.6 | 29.6 | 29.06 | 372219 |
| 1739576400 | 29.38 | -0.2 | -0.68 | 29.64 | 29.88 | 29.24 | 174333 |
| 1739490000 | 29.58 | 0.07 | 0.24 | 29.41 | 29.71 | 29.19 | 398568 |
| 1739403600 | 29.51 | -0.67 | -2.22 | 29.72 | 29.775 | 29.39 | 344210 |
| 1739317200 | 30.18 | 0.53 | 1.79 | 29.53 | 30.18 | 29.44 | 431157 |
| 1739230800 | 29.65 | -0.4 | -1.33 | 30.11 | 30.11 | 29.6 | 188468 |
| 1738971600 | 30.05 | -0.43 | -1.41 | 30.46 | 30.46 | 29.61 | 291155 |
| 1738885200 | 30.48 | 0.41 | 1.36 | 30.14 | 30.5 | 29.905 | 272872 |
| 1738798800 | 30.07 | 0.17 | 0.57 | 30 | 30.07 | 29.55 | 350046 |
| 1738712400 | 29.9 | 0.96 | 3.32 | 28.9 | 29.95 | 28.83 | 395609 |
| 1738626000 | 28.94 | -0.47 | -1.60 | 28.79 | 29.13 | 28.32 | 388339 |
| 1738366800 | 29.41 | 0.28 | 0.96 | 29.13 | 29.69 | 28.99 | 599085 |
| 1738280400 | 29.13 | 0.56 | 1.96 | 26.65 | 29.72 | 26.65 | 432872 |
| 1738194000 | 28.57 | -0.26 | -0.90 | 28.58 | 29.005 | 28.14 | 621591 |
| 1738107600 | 28.83 | 0.18 | 0.63 | 28.5 | 28.9 | 28.39 | 610060 |
| 1738021200 | 28.65 | 0.33 | 1.17 | 28.61 | 29.0543 | 28.45 | 307862 |
| 1737762000 | 28.32 | 0.12 | 0.43 | 28.06 | 28.515 | 27.97 | 485480 |
| 1737675600 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1737589200 | 28.2 | -0.52 | -1.81 | 28.55 | 28.77 | 28.16 | 366990 |
| 1737502800 | 28.72 | 0.22 | 0.77 | 28.64 | 29.01 | 28.55 | 338278 |
| 1737157200 | 28.5 | 0 | 0.00 | 28.74 | 28.91 | 28.26 | 236847 |
| 1737070800 | 28.5 | -0.07 | -0.25 | 28.38 | 28.63 | 27.98 | 809596 |
| 1736984400 | 28.57 | 0.35 | 1.24 | 29.26 | 29.26 | 28.32 | 262408 |
| 1736898000 | 28.22 | 0.75 | 2.73 | 27.74 | 28.26 | 27.61 | 271230 |
| 1736811600 | 27.47 | 0.21 | 0.77 | 27.07 | 27.49 | 27.015 | 465868 |
| 1736552400 | 27.26 | -0.63 | -2.26 | 27.31 | 27.495 | 26.72 | 474177 |
| 1736379600 | 27.89 | 0.05 | 0.18 | 27.57 | 28.02 | 27.55 | 353226 |
| 1736293200 | 27.84 | -0.16 | -0.57 | 28.06 | 28.31 | 27.49 | 329208 |
| 1736206800 | 28 | -0.22 | -0.78 | 28.22 | 28.75 | 27.98 | 494490 |
| 1735947600 | 28.22 | 0.28 | 1.00 | 28 | 28.27 | 27.35 | 200957 |
| 1735861200 | 27.94 | -0.49 | -1.72 | 28.75 | 28.75 | 27.91 | 350999 |
| 1735688400 | 28.43 | 0.2 | 0.71 | 28.32 | 28.5 | 28.03 | 433137 |
| 1735602000 | 28.23 | -0.07 | -0.25 | 28.17 | 28.45 | 27.88 | 242954 |
| 1735342800 | 28.3 | -0.36 | -1.26 | 28.545 | 28.71 | 27.94 | 294465 |
| 1735256400 | 28.66 | 0 | 0.00 | 28.46 | 28.73 | 28.24 | 294033 |
| 1735077840 | 28.66 | 0.06 | 0.21 | 28.75 | 28.815 | 28.26 | 241893 |
| 1734997200 | 28.6 | 0.02 | 0.07 | 28.25 | 28.75 | 28.25 | 346193 |
| 1734738000 | 28.58 | 0.78 | 2.81 | 27.88 | 29.07 | 27.88 | 1441094 |
| 1734651600 | 27.8 | -0.32 | -1.14 | 28.515 | 28.79 | 27.59 | 690793 |
| 1734565200 | 28.12 | -1.01 | -3.47 | 29.27 | 30 | 27.81 | 1016153 |
| 1734478800 | 29.13 | -0.74 | -2.48 | 30.2 | 30.53 | 28.68 | 1827558 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
