Berkshire Bancorp Stock Price History, BERK Historical Prices

Add to My Stocks
$12.45 $0.24 (1.89%) BERK stock closing price Feb 21, 2018 (Closing)

Berkshire Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Berkshire Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of $14 on Aug 01, 2017 as seen from Berkshire Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 12.45 12.45 12.45 12.45 100 - -
2018-02-20 12.69 12.69 12.69 12.69 10 - -
2018-02-16 12.65 12.65 12.65 12.65 13 - -
2018-02-15 12.7 12.7 12.65 12.65 1,872 - -
2018-02-14 12.5 12.5 12.5 12.5 5 - -
2018-02-13 12.7 12.5 12.5 12.5 227 - -
2018-02-12 12.55 12.52 12.5 12.5 607 - -
2018-02-09 12.7 12.55 12.52 12.52 635 - -
2018-02-06 12.76 12.76 12.6 12.6 9,944 - -
2018-02-05 12.9 12.9 12.9 12.9 32 - -
2018-02-02 12.8 12.8 12.8 12.8 1,556 - -
2018-02-01 12.8 12.8 12.8 12.8 418 - -
2018-01-31 12.95 12.85 12.75 12.79 3,197 - -
2018-01-30 12.95 12.95 12.95 12.95 20 - -
2018-01-29 12.83 12.83 12.83 12.83 1,001 - -
2018-01-26 12.82 12.83 12.83 12.83 2,001 - -
2018-01-25 12.8 12.82 12.8 12.82 10,002 - -
2018-01-24 12.99 12.99 12.8 12.8 716 - -
2018-01-23 12.99 12.99 12.99 12.99 517 - -
2018-01-22 12.75 12.8 12.75 12.8 723 - -
2018-01-19 12.7 12.7 12.7 12.7 937 - -
2018-01-18 13 13 13 13 118 - -
2018-01-16 13 13 13 13 559 - -
2018-01-12 12.9 13.05 12.55 13.05 6,827 - -
2018-01-11 12.75 12.99 12.75 12.99 800 - -
2018-01-10 12.4 12.4 12.4 12.4 8 - -
2018-01-05 12.99 12.99 12.5 12.5 2,244 - -
2018-01-04 12.31 12.31 12.31 12.31 1 - -
2018-01-02 12.5 12.5 12.3 12.31 675 - -
2017-12-29 12.6 12.61 12.5 12.61 1,108 - -
2017-12-28 13.3 13.3 12.21 13.24 1,675 - -
2017-12-27 13.8 13.8 13.8 13.8 48 - -
2017-12-26 13.99 14.15 13.8 13.8 1,203 - -
2017-12-22 14 14 13.3 13.8 1,073 - -
2017-12-20 12.76 13 12.76 13 592 - -
2017-12-19 12.76 12.76 12.76 12.76 887 - -
2017-12-13 12.07 12.07 12.07 12.07 301 - -
2017-12-12 12.07 12.07 12.07 12.07 130 - -
2017-12-11 12.1 12.1 12.1 12.1 3,035 - -
2017-12-08 12.15 12.15 12.15 12.15 100 - -
2017-12-06 12.13 12.13 12.13 12.13 343 - -
2017-12-05 12.06 12.06 12.06 12.06 212 - -
2017-12-04 12.08 12.08 12.08 12.08 3,006 - -
2017-12-01 12.05 12.05 12.02 12.02 1,741 - -
2017-11-30 0 0 0 12.05 0 - -
2017-11-29 12.07 12.07 12.05 12.05 310 - -
2017-11-28 12.05 12.05 12.05 12.05 100 - -
2017-11-27 12.05 12.05 12.05 12.05 150 - -
2017-11-24 0 0 0 12.02 20 - -
2017-11-23 0 0 0 12.02 0 - -
2017-11-22 0 0 0 12.02 3 - -
2017-11-21 0 0 0 12.02 0 - -
2017-11-20 0 0 0 12.02 0 - -
2017-11-17 12.02 12.02 12.02 12.02 396 - -
2017-11-16 12.02 12.02 12.02 12.02 569 - -
2017-11-15 12.02 12.02 12.02 12.02 679 - -
2017-11-14 12.02 12.02 12.02 12.02 570 - -
2017-11-13 12.02 12.02 12.02 12.02 2,601 - -
2017-11-10 12.01 12.02 12.01 12.02 4,604 - -
2017-11-09 12.01 12.02 12.01 12.02 16,100 - -
2017-11-08 12.03 12.03 12.03 12.03 3,466 - -
2017-11-07 12.05 12.05 12 12 5,264 - -
2017-11-06 12.05 12.1 12.05 12.1 3,211 - -
2017-11-03 12.1 12.1 12.05 12.1 3,000 - -
2017-11-02 12 12.1 12 12.1 1,496 - -
2017-11-01 12 12 12 12 1,773 - -
2017-10-31 12 12 12 12 2,235 - -
2017-10-30 12.1 12.1 12 12.01 5,228 - -
2017-10-27 12 12.1 12 12.1 980 - -
2017-10-26 12.38 12.38 12 12 689 - -
2017-10-25 11.95 12.15 11.95 12 5,662 - -
2017-10-24 11.95 12.2 11.95 12.2 1,537 - -
2017-10-23 11.76 11.76 11.76 11.76 2,168 - -
2017-10-20 11.76 11.9 11.76 11.9 1,586 - -
2017-10-19 11.75 11.9 11.75 11.9 2,668 - -
2017-10-18 11.55 11.89 11.55 11.89 13,012 - -
2017-10-17 11.55 11.55 11.55 11.55 371 - -
2017-10-16 11.55 11.55 11.55 11.55 562 - -
2017-10-13 11.55 11.55 11.55 11.55 276 - -
2017-10-12 11.75 11.75 11.6 11.6 2,761 - -
2017-10-11 11.55 11.55 11.55 11.55 404 - -
2017-10-10 11.55 11.55 11.55 11.55 1,119 - -
2017-10-09 11.55 11.55 11.55 11.55 527 - -
2017-10-06 11.55 11.55 11.55 11.55 439 - -
2017-10-05 11.55 11.55 11.55 11.55 516 - -
2017-10-04 11.55 11.55 11.55 11.55 472 - -
2017-10-03 11.55 11.89 11.55 11.89 699 - -
2017-10-02 11.55 11.55 11.55 11.55 1,074 - -
2017-09-29 11.55 11.55 11.55 11.55 1,745 - -
Get more Data

Berkshire Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price14Aug 01,2017
Min Stock Price6.91Nov 15,2013
Avg Stock Price8.73

Berkshire Bancorp Historical PE ratio: Past 5 years

Max PE Ratio16.63May 05,2014
Min PE Ratio9.21Mar 05,2013
Avg PE Ratio12.8

Berkshire Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.26Apr 10,2013
Min PS Ratio3.6Nov 15,2013
Avg PS Ratio3.89

BERK Industry Peers

Company Price Change (%)
Fidelity D&d Bancorp (FDBC)46.182.7 (5.52%)
County Bancorp Inc (ICBK)27.760.61 (2.25%)
Signature Bank (SBNY)152.741.66 (1.1%)
Jeffersonville Bancorp (JFBC)16.50 (0%)
Bridge Bancorp (BDGE)33.60.3 (0.88%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Community Bank System (CBU)54.680.38 (0.7%)

We provide Berkshire Bancorp share price history along with PE ratio and PS ratio for doing Berkshire Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Berkshire Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. BERK stock saw a high of $12.45, and a low of $12.45 on last trading day. The company's P/S ratio was at a high of 4.26 on Apr 10, 2013 according to our Berkshire Bancorp stock history data.