Premium
Berkshire Hills Bancorp Inc (BHLB)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 5.69593147752 | 23.35 | 25.13 | 23.15 | 564885 | 24.32706927 | CS |
| 4 | -1.82 | -6.8679245283 | 26.5 | 26.64 | 22.27 | 609294 | 24.01588393 | CS |
| 12 | -4.45 | -15.2763474082 | 29.13 | 30.5 | 22.27 | 522217 | 26.18322311 | CS |
| 26 | -2.96 | -10.7091172214 | 27.64 | 32.36 | 22.27 | 453800 | 27.50110199 | CS |
| 52 | 2.54 | 11.4724480578 | 22.14 | 32.36 | 20.755 | 358181 | 26.62182922 | CS |
| 156 | -1.49 | -5.69354222392 | 26.17 | 32.36 | 18.07 | 298478 | 25.67829953 | CS |
| 260 | 9.08 | 58.2051282051 | 15.6 | 32.36 | 8.55 | 334964 | 22.68867131 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 24.68 | -0.4 | -1.59 | 24.93 | 24.97 | 24.35 | 537439 |
| 1745534400 | 25.08 | 0.78 | 3.21 | 24.29 | 25.13 | 23.89 | 758482 |
| 1745448000 | 24.3 | 0.36 | 1.50 | 24.59 | 25.06 | 24.14 | 622636 |
| 1745361600 | 23.94 | 0.59 | 2.53 | 23.52 | 24.02 | 23.43 | 515339 |
| 1745275200 | 23.35 | -0.28 | -1.18 | 23.35 | 23.44 | 23.15 | 363084 |
| 1744929600 | 23.63 | 0.16 | 0.68 | 23.46 | 23.7889 | 23.46 | 364521 |
| 1744843200 | 23.47 | -0.09 | -0.38 | 23.57 | 23.75 | 23.23 | 497537 |
| 1744756800 | 23.56 | 0.41 | 1.77 | 23.28 | 23.79 | 23.23 | 398685 |
| 1744670400 | 23.15 | 0.25 | 1.09 | 23.14 | 23.215 | 22.58 | 640989 |
| 1744411200 | 22.9 | -0.08 | -0.35 | 22.77 | 23.05 | 22.405 | 614909 |
| 1744324800 | 22.98 | -1.29 | -5.32 | 23.86 | 23.9 | 22.27 | 756436 |
| 1744238400 | 24.27 | 1.16 | 5.02 | 22.77 | 24.67 | 22.48 | 820523 |
| 1744152000 | 23.11 | -0.48 | -2.03 | 24.29 | 24.39 | 22.76 | 793672 |
| 1744065600 | 23.59 | 0.05 | 0.21 | 22.83 | 24.64 | 22.66 | 1115192 |
| 1743806400 | 23.54 | -0.71 | -2.93 | 23.24 | 23.61 | 22.715 | 989834 |
| 1743720000 | 24.25 | -1.96 | -7.48 | 25.03 | 25.19 | 24.25 | 817278 |
| 1743633600 | 26.21 | 0.12 | 0.46 | 25.75 | 26.29 | 25.75 | 304767 |
| 1743547200 | 26.09 | 0 | 0.00 | 25.83 | 26.19 | 25.61 | 479856 |
| 1743460800 | 26.09 | -0.06 | -0.23 | 25.8 | 26.19 | 25.71 | 430483 |
| 1743201600 | 26.15 | -0.47 | -1.77 | 26.5 | 26.64 | 25.98 | 292356 |
| 1743115200 | 26.62 | -0.1 | -0.37 | 26.71 | 26.93 | 26.5 | 292379 |
| 1743028800 | 26.72 | 0.06 | 0.23 | 26.78 | 27.11 | 26.58 | 276381 |
| 1742942400 | 26.66 | -0.26 | -0.97 | 26.92 | 27.05 | 26.65 | 370085 |
| 1742856000 | 26.92 | 0.8 | 3.06 | 26.52 | 27.03 | 26.31 | 486306 |
| 1742596800 | 26.12 | -0.13 | -0.50 | 26.07 | 26.39 | 25.86 | 621332 |
| 1742510400 | 26.25 | -0.08 | -0.30 | 26.11 | 26.64 | 26.11 | 400104 |
| 1742424000 | 26.33 | 0.01 | 0.04 | 26.44 | 26.66 | 26.07 | 456245 |
| 1742337600 | 26.32 | 0.17 | 0.65 | 26.02 | 26.44 | 25.85 | 653300 |
| 1742251200 | 26.15 | -0.13 | -0.49 | 26.3 | 26.5 | 26.07 | 488419 |
| 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 | 797693 |
| 1741304400 | 26.67 | -0.4 | -1.48 | 26.87 | 26.88 | 26.43 | 513980 |
| 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 | 188427 |
| 1738971600 | 30.05 | -0.43 | -1.41 | 30.46 | 30.46 | 29.56 | 299889 |
| 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 | 410838 |
| 1738366800 | 29.41 | 0.28 | 0.96 | 29.13 | 29.69 | 29.09 | 598889 |
| 1738280400 | 29.13 | 0.56 | 1.96 | 26.65 | 29.72 | 26.65 | 431936 |
| 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 |
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
