Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.649	9.915	9.581	9.807	657,634	+0.21(+2.15%)
Mar 27, 2024	9.364	9.620	9.364	9.600	363,169	+0.31(+3.28%)
Mar 26, 2024	9.492	9.512	9.295	9.295	316,982	-0.13(-1.36%)
Mar 25, 2024	9.433	9.581	9.393	9.423	279,203	+0.06(+0.63%)
Mar 22, 2024	9.630	9.630	9.354	9.364	314,758	-0.23(-2.36%)
Mar 21, 2024	9.571	9.718	9.487	9.590	416,996	+0.08(+0.83%)
Mar 20, 2024	9.039	9.590	9.039	9.512	478,286	+0.42(+4.66%)
Mar 19, 2024	9.098	9.315	9.078	9.088	334,645	-0.02(-0.22%)
Mar 18, 2024	9.197	9.236	9.059	9.108	316,895	-0.08(-0.86%)
Mar 15, 2024	9.108	9.334	9.069	9.187	1,177,629	+0.05(+0.54%)
Mar 14, 2024	9.354	9.364	9.073	9.137	453,339	-0.28(-2.93%)
Mar 13, 2024	9.492	9.640	9.393	9.413	331,925	-0.11(-1.14%)
Mar 12, 2024	9.689	9.713	9.512	9.521	348,800	-0.22(-2.22%)
Mar 11, 2024	9.689	9.797	9.640	9.738	313,339	-0.01(-0.10%)
Mar 08, 2024	9.974	10.01	9.709	9.748	354,838	-0.07(-0.70%)
Mar 07, 2024	9.905	9.945	9.768	9.817	307,145	+0.05(+0.50%)
Mar 06, 2024	9.718	9.935	9.492	9.768	429,954	+0.05(+0.51%)
Mar 05, 2024	9.384	9.768	9.384	9.718	567,191	+0.32(+3.35%)
Mar 04, 2024	9.512	9.748	9.374	9.403	366,093	-0.10(-1.04%)
Mar 01, 2024	9.561	9.616	9.374	9.502	358,885	-0.12(-1.23%)
Feb 29, 2024	9.689	9.846	9.561	9.620	379,727	+0.13(+1.35%)
Feb 28, 2024	9.492	9.646	9.413	9.492	508,572	-0.11(-1.13%)
Feb 27, 2024	9.669	9.728	9.576	9.600	292,467	+0.02(+0.21%)
Feb 26, 2024	9.571	9.728	9.546	9.581	689,125	-0.07(-0.71%)
Feb 23, 2024	9.610	9.768	9.482	9.649	464,196	+0.05(+0.51%)
Feb 22, 2024	9.610	9.679	9.482	9.600	448,734	-0.06(-0.61%)
Feb 21, 2024	9.748	9.787	9.649	9.659	529,696	-0.10(-1.01%)
Feb 20, 2024	9.787	9.945	9.403	9.758	396,181	-0.16(-1.59%)
Feb 16, 2024	9.896	10.04	9.768	9.915	507,216	-0.13(-1.27%)
Feb 15, 2024	9.758	10.06	9.738	10.04	475,996	+0.37(+3.87%)
Feb 14, 2024	9.649	9.768	9.453	9.669	608,984	+0.15(+1.54%)
Feb 13, 2024	9.669	9.699	9.354	9.522	1,072,618	-0.51(-5.09%)
Feb 12, 2024	9.866	10.22	9.758	10.03	634,953	+0.12(+1.19%)
Feb 09, 2024	9.679	9.915	9.438	9.915	491,720	+0.31(+3.18%)
Feb 08, 2024	9.512	9.649	9.443	9.610	484,610	+0.05(+0.57%)
Feb 07, 2024	9.663	9.672	9.294	9.556	895,482	-0.10(-1.01%)
Feb 06, 2024	9.838	9.974	9.609	9.653	452,944	-0.20(-2.07%)
Feb 05, 2024	9.993	10.06	9.799	9.857	490,699	-0.30(-2.96%)
Feb 02, 2024	9.993	10.22	9.925	10.16	543,459	-0.08(-0.76%)
Feb 01, 2024	10.61	10.68	9.964	10.24	789,153	-0.27(-2.59%)
Jan 31, 2024	10.81	11.09	10.51	10.51	1,074,854	-0.55(-5.00%)
Jan 30, 2024	11.10	11.19	10.16	11.06	385,120	-0.09(-0.78%)
Jan 29, 2024	10.97	11.18	10.93	11.15	393,292	+0.23(+2.14%)
Jan 26, 2024	11.01	11.10	10.72	10.92	472,621	+0.04(+0.36%)
Jan 25, 2024	10.62	11.16	10.62	10.88	656,734	+0.45(+4.28%)
Jan 24, 2024	10.54	10.63	10.35	10.43	436,686	-0.01(-0.09%)
Jan 23, 2024	10.72	10.81	10.44	10.44	474,487	-0.22(-2.09%)
Jan 22, 2024	10.34	10.67	10.33	10.66	673,891	+0.45(+4.37%)
Jan 19, 2024	10.07	10.22	9.954	10.22	296,323	+0.22(+2.23%)
Jan 18, 2024	9.993	10.08	9.858	9.993	577,503	+0.03(+0.29%)
Jan 17, 2024	9.838	9.974	9.799	9.964	634,667	+0.03(+0.29%)
Jan 16, 2024	9.954	10.06	9.925	9.935	578,940	-0.12(-1.16%)
Jan 12, 2024	10.26	10.28	9.954	10.05	388,510	-0.09(-0.86%)
Jan 11, 2024	10.08	10.16	9.881	10.14	305,439	-0.06(-0.57%)
Jan 10, 2024	10.08	10.20	9.984	10.20	249,421	+0.05(+0.48%)
Jan 09, 2024	10.17	10.18	10.08	10.15	312,279	-0.18(-1.79%)
Jan 08, 2024	10.26	10.36	10.17	10.33	282,208	+0.00(+0.00%)
Jan 05, 2024	10.20	10.45	10.14	10.33	373,033	+0.04(+0.38%)
Jan 04, 2024	10.29	10.40	10.27	10.29	303,049	+0.05(+0.47%)
Jan 03, 2024	10.50	10.55	10.23	10.25	495,513	-0.36(-3.39%)
Jan 02, 2024	10.49	10.76	10.20	10.60	350,903	+0.01(+0.09%)
Dec 29, 2023	10.78	10.78	10.60	10.60	411,466	-0.18(-1.71%)
Dec 28, 2023	10.67	10.80	10.65	10.78	252,807	+0.06(+0.54%)
Dec 27, 2023	10.83	10.86	10.68	10.72	314,038	-0.09(-0.81%)
Dec 26, 2023	10.67	10.85	10.62	10.81	370,953	+0.17(+1.55%)
Dec 22, 2023	10.67	10.88	10.59	10.64	357,152	+0.10(+0.92%)
Dec 21, 2023	10.54	10.57	10.42	10.55	482,409	+0.17(+1.69%)
Dec 20, 2023	10.60	10.82	10.36	10.37	709,385	-0.27(-2.55%)
Dec 19, 2023	10.61	10.78	10.60	10.64	572,092	+0.06(+0.55%)
Dec 18, 2023	10.69	10.74	10.51	10.59	591,631	-0.04(-0.37%)
Dec 15, 2023	10.66	10.89	10.50	10.62	1,496,809	-0.08(-0.73%)
Dec 14, 2023	10.93	11.17	10.64	10.70	1,296,261	+0.16(+1.47%)
Dec 13, 2023	9.915	10.60	9.838	10.55	774,877	+0.64(+6.47%)
Dec 12, 2023	9.983	10.06	9.828	9.906	477,424	-0.10(-0.97%)
Dec 11, 2023	10.06	10.07	9.925	10.00	363,834	-0.01(-0.10%)
Dec 08, 2023	10.01	10.09	9.896	10.01	356,354	+0.07(+0.68%)
Dec 07, 2023	9.857	9.944	9.595	9.944	421,877	+0.17(+1.79%)
Dec 06, 2023	9.876	10.20	9.755	9.770	334,155	+0.00(+0.00%)
Dec 05, 2023	9.925	9.925	9.731	9.770	346,787	-0.21(-2.14%)
Dec 04, 2023	9.740	10.05	9.740	9.983	478,284	+0.15(+1.48%)
Dec 01, 2023	9.206	9.852	9.109	9.838	464,959	+0.58(+6.30%)
Nov 30, 2023	9.342	9.381	9.226	9.255	349,471	-0.05(-0.52%)
Nov 29, 2023	9.177	9.459	9.143	9.303	441,444	+0.23(+2.57%)
Nov 28, 2023	9.012	9.089	8.876	9.070	370,671	+0.04(+0.43%)
Nov 27, 2023	9.138	9.206	9.027	9.032	460,091	-0.12(-1.27%)
Nov 24, 2023	9.129	9.226	9.012	9.148	389,089	+0.07(+0.75%)
Nov 22, 2023	9.129	9.167	9.017	9.080	282,887	+0.07(+0.75%)
Nov 21, 2023	9.265	9.265	9.012	9.012	454,609	-0.28(-3.03%)
Nov 20, 2023	9.381	9.488	9.153	9.294	527,664	-0.07(-0.73%)
Nov 17, 2023	9.323	9.430	9.206	9.362	634,576	+0.21(+2.34%)
Nov 16, 2023	9.109	9.216	8.885	9.148	653,226	+0.06(+0.64%)
Nov 15, 2023	8.973	9.177	8.886	9.090	559,799	+0.14(+1.52%)
Nov 14, 2023	8.682	9.153	8.672	8.954	548,309	+0.67(+8.09%)
Nov 13, 2023	8.216	8.342	8.119	8.284	256,332	-0.03(-0.35%)
Nov 10, 2023	8.303	8.386	8.148	8.313	293,951	+0.10(+1.18%)
Nov 09, 2023	8.391	8.439	8.196	8.216	349,856	-0.16(-1.91%)
Nov 08, 2023	8.596	8.596	8.314	8.376	311,488	-0.23(-2.67%)
Nov 07, 2023	8.730	8.730	8.591	8.605	423,465	-0.20(-2.28%)
Nov 06, 2023	8.940	9.055	8.744	8.806	335,385	-0.13(-1.50%)
Nov 03, 2023	8.892	9.074	8.778	8.940	524,700	+0.44(+5.17%)
Nov 02, 2023	8.032	8.510	8.032	8.500	750,644	+0.57(+7.24%)
Nov 01, 2023	7.812	7.936	7.688	7.927	555,484	+0.14(+1.84%)
Oct 31, 2023	7.850	8.003	7.735	7.783	341,643	-0.07(-0.85%)
Oct 30, 2023	7.812	7.893	7.659	7.850	483,752	+0.13(+1.73%)
Oct 27, 2023	8.309	8.338	7.579	7.716	691,484	-0.63(-7.56%)
Oct 26, 2023	7.783	8.481	7.716	8.347	626,260	+0.21(+2.59%)
Oct 25, 2023	8.080	8.180	7.946	8.137	358,498	+0.00(+0.00%)
Oct 24, 2023	8.300	8.309	8.013	8.137	316,285	-0.08(-0.93%)
Oct 23, 2023	8.271	8.395	8.213	8.213	379,529	-0.08(-0.92%)
Oct 20, 2023	8.625	8.625	8.285	8.290	490,392	-0.30(-3.45%)
Oct 19, 2023	8.672	8.816	8.577	8.586	396,187	-0.09(-0.99%)
Oct 18, 2023	8.797	8.816	8.644	8.672	467,923	-0.21(-2.37%)
Oct 17, 2023	8.644	9.045	8.644	8.883	431,225	+0.21(+2.43%)
Oct 16, 2023	8.577	8.715	8.586	8.672	385,397	+0.21(+2.49%)
Oct 13, 2023	8.778	8.797	8.453	8.462	341,348	-0.21(-2.43%)
Oct 12, 2023	8.720	8.720	8.500	8.672	332,773	-0.08(-0.87%)
Oct 11, 2023	8.787	8.825	8.687	8.749	232,715	+0.05(+0.55%)
Oct 10, 2023	8.634	8.735	8.596	8.701	328,506	+0.14(+1.68%)
Oct 09, 2023	8.366	8.605	8.309	8.558	280,895	+0.11(+1.36%)
Oct 06, 2023	8.366	8.500	8.185	8.443	676,197	-0.02(-0.23%)
Oct 05, 2023	8.376	8.510	8.343	8.462	408,357	+0.07(+0.80%)
Oct 04, 2023	8.414	8.586	8.271	8.395	330,650	+0.00(+0.00%)
Oct 03, 2023	8.500	8.539	8.356	8.395	290,658	-0.14(-1.68%)
Oct 02, 2023	8.701	8.739	8.481	8.539	683,933	-0.17(-1.98%)
Sep 29, 2023	8.787	8.835	8.658	8.711	507,660	+0.00(+0.00%)
Sep 28, 2023	8.653	8.840	8.644	8.711	446,963	+0.09(+1.00%)
Sep 27, 2023	8.558	8.720	8.500	8.625	520,893	+0.15(+1.81%)
Sep 26, 2023	8.443	8.629	8.433	8.472	476,377	-0.09(-1.01%)
Sep 25, 2023	8.357	8.567	8.491	8.558	259,820	+0.13(+1.59%)
Sep 22, 2023	8.548	8.615	8.395	8.424	321,774	-0.10(-1.12%)
Sep 21, 2023	8.615	8.701	8.519	8.519	340,743	-0.16(-1.87%)
Sep 20, 2023	8.806	8.864	8.682	8.682	361,643	+0.14(+1.68%)
Sep 19, 2023	8.596	8.692	8.443	8.539	364,624	-0.04(-0.45%)
Sep 18, 2023	8.835	8.835	8.539	8.577	353,779	-0.24(-2.71%)
Sep 15, 2023	8.892	8.940	8.749	8.816	1,814,210	-0.12(-1.39%)
Sep 14, 2023	8.711	8.940	8.711	8.940	456,745	+0.27(+3.09%)
Sep 13, 2023	8.787	8.892	8.625	8.672	431,866	-0.11(-1.20%)
Sep 12, 2023	8.816	8.940	8.701	8.778	373,592	+0.13(+1.55%)
Sep 11, 2023	8.778	8.854	8.615	8.644	354,577	-0.11(-1.20%)
Sep 08, 2023	8.758	8.758	8.567	8.749	267,716	+0.04(+0.44%)
Sep 07, 2023	8.758	8.825	8.625	8.711	539,615	-0.11(-1.19%)
Sep 06, 2023	9.007	9.074	8.778	8.816	267,908	-0.19(-2.12%)
Sep 05, 2023	9.342	9.342	8.988	9.007	351,912	-0.41(-4.37%)
Sep 01, 2023	9.227	9.447	9.208	9.418	351,645	+0.27(+2.93%)
Aug 31, 2023	9.179	9.256	9.117	9.151	336,018	-0.02(-0.21%)
Aug 30, 2023	9.217	9.237	9.131	9.170	310,800	-0.07(-0.72%)
Aug 29, 2023	9.151	9.284	9.084	9.237	288,012	+0.08(+0.84%)
Aug 28, 2023	9.084	9.222	9.045	9.160	315,280	+0.12(+1.38%)
Aug 25, 2023	9.160	9.237	8.916	9.036	333,375	-0.09(-0.94%)
Aug 24, 2023	8.988	9.246	8.959	9.122	343,892	+0.10(+1.06%)
Aug 23, 2023	9.055	9.160	8.978	9.026	408,267	-0.04(-0.42%)
Aug 22, 2023	9.332	9.447	9.041	9.064	327,126	-0.27(-2.87%)
Aug 21, 2023	9.466	9.495	9.313	9.332	429,488	-0.13(-1.41%)
Aug 18, 2023	9.256	9.519	9.237	9.466	856,871	+0.12(+1.33%)
Aug 17, 2023	9.303	9.442	9.260	9.342	393,983	+0.07(+0.72%)
Aug 16, 2023	9.456	9.562	9.251	9.275	309,957	-0.19(-2.02%)
Aug 15, 2023	9.705	9.715	9.447	9.466	440,000	-0.37(-3.79%)
Aug 14, 2023	9.935	9.935	9.743	9.839	343,886	-0.16(-1.63%)
Aug 11, 2023	9.963	10.04	9.878	10.00	459,922	+0.03(+0.29%)
Aug 10, 2023	10.03	10.16	9.920	9.973	353,386	-0.05(-0.52%)
Aug 09, 2023	10.07	10.09	9.889	10.03	472,975	-0.07(-0.66%)
Aug 08, 2023	10.03	10.11	9.723	10.09	315,053	-0.15(-1.47%)
Aug 07, 2023	10.15	10.29	10.03	10.24	445,361	+0.09(+0.93%)
Aug 04, 2023	10.17	10.25	10.10	10.15	241,844	-0.03(-0.28%)
Aug 03, 2023	9.940	10.24	9.879	10.18	315,912	+0.21(+2.08%)
Aug 02, 2023	9.912	10.02	9.761	9.969	648,448	-0.04(-0.38%)
Aug 01, 2023	10.08	10.08	9.865	10.01	962,062	-0.08(-0.75%)
Jul 31, 2023	10.05	10.32	9.950	10.08	685,289	+0.04(+0.38%)
Jul 28, 2023	10.34	10.49	9.952	10.04	1,621,252	-0.25(-2.38%)
Jul 27, 2023	10.31	10.54	10.11	10.29	1,005,328	+0.01(+0.09%)
Jul 26, 2023	10.08	10.37	10.02	10.28	639,008	+0.40(+4.01%)
Jul 25, 2023	9.827	9.940	9.752	9.884	989,928	+0.04(+0.38%)
Jul 24, 2023	9.450	9.922	9.450	9.846	460,770	+0.38(+3.99%)
Jul 21, 2023	9.657	9.657	9.421	9.468	731,022	-0.09(-0.99%)
Jul 20, 2023	9.610	9.610	9.440	9.563	635,478	-0.06(-0.59%)
Jul 19, 2023	9.317	9.648	9.289	9.619	494,802	+0.31(+3.35%)
Jul 18, 2023	8.978	9.355	8.978	9.308	502,768	+0.34(+3.79%)
Jul 17, 2023	8.978	9.110	8.883	8.968	443,815	-0.01(-0.11%)
Jul 14, 2023	9.176	9.176	8.845	8.978	613,391	-0.16(-1.76%)
Jul 13, 2023	8.732	9.147	8.704	9.138	836,445	+0.47(+5.45%)
Jul 12, 2023	8.647	8.779	8.605	8.666	852,599	+0.20(+2.34%)
Jul 11, 2023	8.449	8.553	8.364	8.468	392,543	+0.02(+0.22%)
Jul 10, 2023	8.336	8.609	8.321	8.449	518,046	+0.07(+0.79%)
Jul 07, 2023	8.156	8.421	8.147	8.383	760,858	+0.22(+2.66%)
Jul 06, 2023	8.185	8.189	7.986	8.166	447,668	-0.13(-1.59%)
Jul 05, 2023	8.345	8.421	8.203	8.298	449,271	-0.08(-0.90%)
Jul 03, 2023	8.288	8.431	8.288	8.373	226,377	+0.12(+1.49%)
Jun 30, 2023	8.477	8.477	8.232	8.251	515,117	-0.18(-2.13%)
Jun 29, 2023	8.298	8.506	8.298	8.430	375,193	+0.21(+2.53%)
Jun 28, 2023	8.241	8.251	8.137	8.222	423,905	-0.05(-0.57%)
Jun 27, 2023	8.345	8.444	8.208	8.270	399,849	-0.03(-0.34%)
Jun 26, 2023	8.298	8.458	8.284	8.298	396,477	+0.00(+0.00%)
Jun 23, 2023	8.364	8.506	8.222	8.298	886,536	-0.20(-2.33%)
Jun 22, 2023	8.591	8.591	8.332	8.496	515,214	-0.11(-1.32%)
Jun 21, 2023	8.704	8.723	8.591	8.609	406,315	-0.11(-1.30%)
Jun 20, 2023	8.827	8.827	8.675	8.723	455,145	-0.11(-1.28%)
Jun 16, 2023	9.053	9.053	8.732	8.836	1,368,931	-0.14(-1.58%)
Jun 15, 2023	8.704	9.015	8.694	8.978	525,290	+1.66(+22.63%)
May 08, 2023	7.766	7.766	7.307	7.321	849,432	-0.23(-3.07%)
May 05, 2023	7.525	7.748	7.358	7.553	1,270,186	+0.43(+5.99%)
May 04, 2023	7.200	7.358	6.495	7.126	2,443,631	-0.31(-4.12%)
May 03, 2023	7.646	7.822	7.400	7.432	1,500,875	-0.20(-2.67%)
May 02, 2023	8.323	8.323	7.469	7.636	1,222,494	-0.67(-8.04%)
May 01, 2023	8.824	8.852	8.267	8.304	792,420	-0.55(-6.18%)
Apr 28, 2023	9.065	9.149	8.796	8.852	1,036,312	-0.21(-2.35%)
Apr 27, 2023	9.158	9.260	9.028	9.065	810,788	-0.10(-1.11%)
Apr 26, 2023	9.037	9.251	9.037	9.167	879,679	+0.06(+0.71%)
Apr 25, 2023	9.279	9.344	9.093	9.102	545,839	-0.26(-2.78%)
Apr 24, 2023	9.353	9.743	9.325	9.362	404,579	-0.04(-0.39%)
Apr 21, 2023	9.492	9.534	9.316	9.399	461,723	-0.12(-1.27%)
Apr 20, 2023	9.529	9.603	9.390	9.520	735,603	-0.13(-1.35%)
Apr 19, 2023	9.566	9.752	9.501	9.650	542,077	+0.10(+1.07%)
Apr 18, 2023	9.752	9.752	9.409	9.548	369,610	-0.16(-1.63%)
Apr 17, 2023	9.529	9.715	9.381	9.705	516,486	+0.17(+1.75%)
Apr 14, 2023	9.882	9.910	9.473	9.538	506,259	-0.15(-1.53%)
Apr 13, 2023	9.640	9.733	9.548	9.687	459,214	+0.06(+0.58%)
Apr 12, 2023	9.789	9.845	9.594	9.631	693,008	-0.07(-0.76%)
Apr 11, 2023	9.845	9.845	9.664	9.705	345,968	-0.07(-0.76%)
Apr 10, 2023	9.715	9.928	9.613	9.780	1,119,558	+0.03(+0.29%)
Apr 06, 2023	9.585	9.780	9.548	9.752	434,369	+0.13(+1.40%)
Apr 05, 2023	9.566	9.668	9.520	9.617	540,913	-0.06(-0.62%)
Apr 04, 2023	9.752	9.789	9.455	9.678	687,746	-0.02(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Brookline Bancorp (NQ: BRKL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Brookline Bancorp (NQ: BRKL )

Historical Prices

Sections

Services