Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BHLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 21.96 | -0.14 | -0.63% | 22.16 | 22.23 | 21.82 | 209,382 |
| Apr 26 2024 | 22.10 | 0.00 | 0.00% | 22.03 | 22.25 | 21.96 | 172,664 |
| Apr 25 2024 | 22.10 | -0.24 | -1.07% | 22.14 | 22.16 | 21.90 | 224,038 |
| Apr 24 2024 | 22.34 | 0.08 | 0.36% | 22.02 | 22.38 | 21.99 | 219,269 |
| Apr 23 2024 | 22.26 | 0.50 | 2.30% | 21.82 | 22.32 | 21.66 | 282,086 |
| Apr 22 2024 | 21.76 | 0.05 | 0.23% | 21.73 | 22.155 | 21.61 | 238,977 |
| Apr 19 2024 | 21.71 | 0.73 | 3.48% | 20.78 | 21.72 | 20.50 | 326,085 |
| Apr 18 2024 | 20.98 | 0.45 | 2.19% | 20.50 | 21.19 | 20.50 | 264,656 |
| Apr 17 2024 | 20.53 | 0.02 | 0.10% | 20.74 | 20.83 | 20.51 | 201,954 |
| Apr 16 2024 | 20.51 | -0.37 | -1.77% | 20.64 | 20.73 | 20.51 | 182,089 |
| Apr 15 2024 | 20.88 | -0.03 | -0.14% | 21.04 | 21.28 | 20.66 | 196,064 |
| Apr 12 2024 | 20.91 | 0.00 | 0.00% | 20.69 | 21.03 | 20.62 | 158,513 |
| Apr 11 2024 | 20.91 | 0.05 | 0.24% | 20.94 | 20.98 | 20.66 | 195,167 |
| Apr 10 2024 | 20.86 | -1.40 | -6.29% | 21.65 | 21.65 | 20.70 | 227,615 |
| Apr 09 2024 | 22.26 | 0.04 | 0.18% | 22.34 | 22.47 | 21.82 | 143,239 |
| Apr 08 2024 | 22.22 | 0.21 | 0.95% | 22.11 | 22.34 | 22.02 | 299,662 |
| Apr 05 2024 | 22.01 | 0.00 | 0.00% | 21.94 | 22.12 | 21.83 | 450,225 |
| Apr 04 2024 | 22.01 | 0.20 | 0.92% | 22.10 | 22.3883 | 22.00 | 173,354 |
| Apr 03 2024 | 21.81 | -0.27 | -1.22% | 21.95 | 22.10 | 21.77 | 245,231 |
| Apr 02 2024 | 22.08 | -0.17 | -0.76% | 22.15 | 22.30 | 21.79 | 202,874 |
| Apr 01 2024 | 22.25 | -0.67 | -2.92% | 22.92 | 22.955 | 22.23 | 230,887 |
| Mar 28 2024 | 22.92 | 0.13 | 0.57% | 22.77 | 23.07 | 22.65 | 193,901 |
| Mar 27 2024 | 22.79 | 0.80 | 3.64% | 22.19 | 22.83 | 22.15 | 291,295 |
| Mar 26 2024 | 21.99 | -0.18 | -0.81% | 22.32 | 22.37 | 21.835 | 153,263 |
| Mar 25 2024 | 22.17 | 0.02 | 0.09% | 22.19 | 22.54 | 22.08 | 106,980 |
| Mar 22 2024 | 22.15 | -0.29 | -1.29% | 22.47 | 22.47 | 22.09 | 152,868 |
| Mar 21 2024 | 22.44 | 0.32 | 1.45% | 22.23 | 22.61 | 22.23 | 227,124 |
| Mar 20 2024 | 22.12 | 0.53 | 2.45% | 21.39 | 22.46 | 21.3422 | 173,693 |
| Mar 19 2024 | 21.59 | 0.10 | 0.47% | 21.40 | 21.775 | 21.40 | 192,728 |
| Mar 18 2024 | 21.49 | -0.45 | -2.05% | 21.93 | 21.955 | 21.48 | 201,000 |
| Mar 15 2024 | 21.94 | 0.48 | 2.24% | 21.37 | 22.05 | 21.37 | 545,376 |
| Mar 14 2024 | 21.46 | -0.71 | -3.20% | 22.06 | 22.13 | 21.30 | 195,645 |
| Mar 13 2024 | 22.17 | 0.13 | 0.59% | 22.03 | 22.36 | 22.03 | 262,191 |
| Mar 12 2024 | 22.04 | -0.36 | -1.61% | 22.18 | 22.27 | 21.925 | 295,399 |
| Mar 11 2024 | 22.40 | -0.10 | -0.44% | 22.50 | 22.60 | 22.38 | 160,923 |
| Mar 08 2024 | 22.50 | 0.19 | 0.85% | 22.66 | 22.74 | 22.44 | 331,780 |
| Mar 07 2024 | 22.31 | 0.38 | 1.73% | 22.22 | 22.49 | 22.095 | 210,389 |
| Mar 06 2024 | 21.93 | 0.50 | 2.33% | 21.41 | 22.28 | 21.09 | 229,039 |
| Mar 05 2024 | 21.43 | 0.51 | 2.44% | 20.96 | 21.56 | 20.96 | 267,026 |
| Mar 04 2024 | 20.92 | -0.57 | -2.65% | 21.54 | 21.75 | 20.85 | 303,817 |
| Mar 01 2024 | 21.49 | 0.00 | 0.00% | 21.35 | 21.626 | 21.11 | 239,024 |
| Feb 29 2024 | 21.49 | 0.05 | 0.23% | 21.75 | 22.10 | 21.44 | 491,496 |
| Feb 28 2024 | 21.44 | -0.36 | -1.65% | 21.57 | 21.83 | 21.44 | 279,870 |
| Feb 27 2024 | 21.80 | -0.28 | -1.27% | 22.20 | 22.38 | 21.79 | 283,662 |
| Feb 26 2024 | 22.08 | 0.04 | 0.18% | 21.98 | 22.22 | 21.83 | 237,648 |
| Feb 23 2024 | 22.04 | 0.02 | 0.09% | 22.05 | 22.33 | 21.83 | 293,372 |
| Feb 22 2024 | 22.02 | -0.37 | -1.65% | 22.26 | 22.46 | 21.90 | 209,497 |
| Feb 21 2024 | 22.39 | -0.11 | -0.49% | 22.39 | 22.55 | 22.22 | 302,562 |
| Feb 20 2024 | 22.50 | 0.13 | 0.58% | 22.05 | 22.55 | 22.05 | 370,583 |
| Feb 16 2024 | 22.37 | -0.36 | -1.58% | 22.46 | 22.69 | 22.31 | 256,481 |
| Feb 15 2024 | 22.73 | 0.69 | 3.13% | 22.21 | 22.99 | 22.08 | 244,217 |
| Feb 14 2024 | 22.04 | 0.16 | 0.73% | 22.14 | 22.31 | 21.78 | 181,949 |
| Feb 13 2024 | 21.88 | -1.18 | -5.12% | 22.22 | 22.39 | 21.52 | 286,543 |
| Feb 12 2024 | 23.06 | 0.32 | 1.41% | 22.74 | 23.435 | 22.74 | 221,172 |
| Feb 09 2024 | 22.74 | 0.10 | 0.44% | 22.66 | 22.91 | 22.26 | 177,675 |
| Feb 08 2024 | 22.64 | 0.44 | 1.98% | 22.13 | 22.67 | 22.09 | 223,563 |
| Feb 07 2024 | 22.20 | -0.12 | -0.54% | 22.40 | 22.42 | 21.71 | 185,028 |
| Feb 06 2024 | 22.32 | -0.28 | -1.24% | 22.53 | 22.85 | 22.18 | 174,436 |
| Feb 05 2024 | 22.60 | -0.47 | -2.04% | 22.71 | 22.89 | 22.42 | 201,934 |
| Feb 02 2024 | 23.07 | -0.16 | -0.69% | 22.67 | 23.30 | 22.65 | 194,421 |
| Feb 01 2024 | 23.23 | -0.77 | -3.21% | 24.00 | 24.15 | 22.64 | 267,183 |
| Jan 31 2024 | 24.00 | -1.05 | -4.19% | 24.52 | 25.05 | 23.87 | 395,370 |
