Berkshire Bancorp Stock Price History, BERK Historical Prices

Add to My Stocks
$11.55 $0.05 (0.43%) BERK stock closing price Sep 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Berkshire Bancorp stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Berkshire Bancorp price to earnings ratio data. The Berkshire Bancorp stock price history chart shows that the stock price was at a low of 3.71 on 11 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2511.5911.5911.5511.551498N/AN/A
2017-09-2211.6011.6011.6011.60160N/AN/A
2017-09-2011.5511.5511.5411.552907N/AN/A
2017-09-1911.5811.5811.5811.58145N/AN/A
2017-09-1811.5511.5511.5511.552082N/AN/A
2017-09-1411.5511.5511.5011.554814N/AN/A
2017-09-1311.5511.5511.5511.551629N/AN/A
2017-09-1211.5511.5511.5511.55285N/AN/A
2017-09-0811.6411.6411.5511.551950N/AN/A
2017-09-0711.6211.6511.5511.556778N/AN/A
2017-09-0611.6511.7011.5211.702235N/AN/A
2017-09-0511.6511.6511.6511.6513300N/AN/A
2017-08-3011.6011.6011.6011.607060N/AN/A
2017-08-2911.6511.6511.6011.606785N/AN/A
2017-08-2811.7011.7011.6011.603125N/AN/A
2017-08-2511.6511.6511.6511.652005N/AN/A
2017-08-2411.6511.6511.6511.652203N/AN/A
2017-08-2311.6511.6511.6511.651045N/AN/A
2017-08-2211.6511.6511.6511.654960N/AN/A
2017-08-1711.8011.8011.6511.652300N/AN/A
2017-08-1411.7511.7511.6511.651390N/AN/A
2017-08-1111.6011.6011.6011.601200N/AN/A
2017-08-1011.7511.7511.7511.75120N/AN/A
2017-08-0911.8011.8011.8011.801000N/AN/A
2017-08-0811.8011.8011.8011.801252N/AN/A
2017-08-0712.1512.1511.7011.751623N/AN/A
2017-08-0312.0012.4712.0012.47310N/AN/A
2017-08-0212.5012.5012.5012.501500N/AN/A
2017-08-0111.5514.0011.5514.003198N/AN/A
2017-07-2811.1811.3011.0511.301787N/AN/A
2017-07-2611.0511.0511.0511.05524N/AN/A
2017-07-2511.3011.3011.3011.30100N/AN/A
2017-07-2011.2011.2011.0011.001500N/AN/A
2017-07-1810.5011.3010.5011.301306N/AN/A
2017-07-1310.1010.1010.1010.101954N/AN/A
2017-07-1211.0011.0010.0610.06480N/AN/A
2017-07-119.9311.509.9311.50224N/AN/A
2017-07-1012.2012.2012.2012.201000N/AN/A
2017-07-0710.1512.9510.0212.007882N/AN/A
2017-07-060.000.000.0010.150N/AN/A
2017-07-0310.1510.1510.1510.15180N/AN/A
2017-06-3010.4011.0010.1510.15660N/AN/A
2017-06-2910.1510.1510.1510.15100N/AN/A
2017-06-2710.1010.1510.1010.151177N/AN/A
2017-06-2110.1010.1010.1010.103166N/AN/A
2017-06-140.000.000.0010.071N/AN/A
2017-06-130.000.000.0010.0744N/AN/A
2017-06-1210.1610.1610.0710.071000N/AN/A
2017-06-090.000.000.0010.200N/AN/A
2017-06-0810.1010.2010.0510.203700N/AN/A
2017-06-0710.1010.1010.0510.051327N/AN/A
2017-06-0610.2010.2010.0510.05500N/AN/A
2017-06-0510.5010.5010.2510.254793N/AN/A
2017-06-020.000.000.0010.7535N/AN/A
2017-06-010.000.000.0010.750N/AN/A
2017-05-310.000.000.0010.750N/AN/A
2017-05-3010.8510.8510.7510.751150N/AN/A
2017-05-260.000.000.0010.750N/AN/A
2017-05-2510.7510.7510.7510.751000N/AN/A
2017-05-240.000.000.0010.750N/AN/A
2017-05-230.000.000.0010.750N/AN/A
2017-05-220.000.000.0010.7563N/AN/A
2017-05-190.000.000.0010.750N/AN/A
2017-05-1810.7510.7510.7510.75250N/AN/A
2017-05-170.000.000.0011.000N/AN/A
2017-05-160.000.000.0011.0016N/AN/A
2017-05-150.000.000.0011.000N/AN/A
2017-05-1211.0011.0011.0011.00100N/AN/A
2017-05-110.000.000.0010.7060N/AN/A
2017-05-1010.7010.7010.7010.70370N/AN/A
2017-05-090.000.000.0011.1024N/AN/A
2017-05-0811.1011.1011.1011.10270N/AN/A
2017-05-050.000.000.0011.000N/AN/A
2017-05-0410.9011.0010.9011.001410N/AN/A
2017-05-0310.9010.9010.9010.901021N/AN/A
2017-05-020.000.000.0011.0068N/AN/A
2017-05-0110.9011.0010.9011.001600N/AN/A
2017-04-280.000.000.0011.000N/AN/A
2017-04-2710.7511.0010.7511.00500N/AN/A
2017-04-260.000.000.0010.7520N/AN/A
2017-04-2510.7010.7510.0510.751550N/AN/A
2017-04-240.000.000.0010.700N/AN/A
2017-04-210.000.000.0010.700N/AN/A
2017-04-2010.9510.9510.7010.70432N/AN/A
2017-04-1910.6110.6110.6110.61137N/AN/A
2017-04-1810.5010.5010.5010.50210N/AN/A
2017-04-170.000.000.0011.1550N/AN/A
2017-04-140.000.000.0011.150N/AN/A
2017-04-130.000.000.0011.1580N/AN/A
Get more Data

Berkshire Bancorp Stock Chart

View BERK PE ratio, PS ratio stocks charts and compare with peers.
BERK Chart
Note: Compare Berkshire Bancorp stock price history with the index and industry peers.

Berkshire Bancorp Historical Prices: Past 5 years

Max Stock Price 14 Aug 01,2017
Min Stock Price 6.91 Nov 15,2013
Avg Stock Price 8.39

Berkshire Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 16.63 May 05,2014
Min PE Ratio 9.21 Mar 05,2013
Avg PE Ratio 12.76

Berkshire Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.26 Apr 10,2013
Min PS Ratio 3.29 Nov 14,2012
Avg PS Ratio 3.83

BERK Industry Peers

Company Price Change (%)
Bcb Bancorp (BCBP)13.60.7 (5.43%)
The Community Financial (TCFC)35.390.29 (0.81%)
Tompkins Financial (TMP)80.090.5 (0.62%)
Chemung Financial (CHMG)41.90.18 (0.43%)
Vsb Bancorp (VSBN)180 (0%)
Signature Bank (SBNY)121.870.13 (0.11%)
Jeffersonville Bancorp (JFBC)15.150 (0%)

We provide Berkshire Bancorp historical quotes along with PE ratio and PS ratio for doing Berkshire Bancorp fundamental analysis. Berkshire Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. BERK closed at 11.55 and traded with a volume of 1498 on the last trading day. The company's P/S ratio was at a high of 4.26 on 10 Apr, 2013 according to our Berkshire Bancorp stock market history data. .