Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	14.16	14.30	13.95	13.98	348,166	-0.20(-1.43%)
Mar 30, 2022	14.49	14.49	14.09	14.18	336,065	-0.30(-2.07%)
Mar 29, 2022	14.33	14.50	14.26	14.48	478,968	+0.29(+2.05%)
Mar 28, 2022	14.28	14.36	14.08	14.19	244,317	-0.17(-1.17%)
Mar 25, 2022	14.14	14.43	13.97	14.36	198,675	+0.26(+1.82%)
Mar 24, 2022	14.14	14.18	13.95	14.10	172,168	+0.07(+0.50%)
Mar 23, 2022	14.44	14.45	14.03	14.03	312,318	-0.50(-3.47%)
Mar 22, 2022	14.51	14.73	14.45	14.53	256,260	+0.10(+0.67%)
Mar 21, 2022	14.40	14.59	14.33	14.43	371,083	+0.19(+1.36%)
Mar 18, 2022	14.45	14.68	14.16	14.24	1,641,644	-0.31(-2.12%)
Mar 17, 2022	14.81	14.81	14.52	14.55	273,891	-0.29(-1.96%)
Mar 16, 2022	14.58	14.87	14.57	14.84	424,189	+0.35(+2.44%)
Mar 15, 2022	14.56	14.85	14.32	14.49	391,185	+0.05(+0.37%)
Mar 14, 2022	14.79	14.91	14.40	14.43	912,283	-0.11(-0.79%)
Mar 11, 2022	14.66	14.92	14.52	14.55	850,586	+0.01(+0.06%)
Mar 10, 2022	14.66	15.04	14.45	14.54	1,037,181	-0.04(-0.24%)
Mar 09, 2022	14.81	14.97	14.53	14.58	935,674	+0.09(+0.61%)
Mar 08, 2022	14.69	14.90	14.49	14.49	609,113	-0.15(-1.03%)
Mar 07, 2022	14.89	15.00	14.62	14.64	336,655	-0.32(-2.13%)
Mar 04, 2022	14.86	14.97	14.66	14.96	305,582	-0.16(-1.05%)
Mar 03, 2022	15.03	15.12	14.92	15.11	366,357	+0.11(+0.71%)
Mar 02, 2022	14.65	15.13	14.61	15.01	395,803	+0.46(+3.16%)
Mar 01, 2022	14.99	15.14	14.42	14.55	513,197	-0.59(-3.91%)
Feb 28, 2022	14.90	15.18	14.73	15.14	498,036	+0.10(+0.65%)
Feb 25, 2022	14.86	15.19	14.95	15.04	895,532	+0.28(+1.91%)
Feb 24, 2022	14.64	14.79	14.33	14.76	584,965	-0.29(-1.94%)
Feb 23, 2022	15.35	15.47	14.96	15.05	428,986	-0.21(-1.39%)
Feb 22, 2022	15.32	15.38	15.16	15.27	326,215	-0.06(-0.40%)
Feb 18, 2022				15.33	0	+0.13(+0.87%)
Feb 17, 2022	15.25	15.44	15.11	15.19	270,863	-0.24(-1.55%)
Feb 16, 2022	15.44	15.54	15.27	15.43	318,067	+0.05(+0.34%)
Feb 15, 2022	15.20	15.42	15.16	15.38	373,776	+0.32(+2.11%)
Feb 14, 2022	15.11	15.26	14.98	15.06	379,197	-0.05(-0.35%)
Feb 11, 2022	15.03	15.34	14.98	15.11	341,081	+0.02(+0.12%)
Feb 10, 2022	15.17	15.27	14.94	15.10	338,640	-0.03(-0.20%)
Feb 09, 2022	15.55	15.55	15.06	15.13	315,152	-0.30(-1.93%)
Feb 08, 2022	15.40	15.45	15.21	15.43	487,214	+0.26(+1.74%)
Feb 07, 2022	15.17	15.22	14.95	15.16	220,540	+0.03(+0.17%)
Feb 04, 2022	14.95	15.22	14.91	15.14	219,736	+0.11(+0.70%)
Feb 03, 2022	14.93			15.03	380,085	+0.11(+0.70%)
Feb 02, 2022	14.99	14.99	14.73	14.93	491,684	-0.05(-0.35%)
Feb 01, 2022	14.95	15.02	14.69	14.98	818,256	+0.00(+0.00%)
Jan 28, 2022	14.93	15.29	14.48	14.98	422,920	+0.14(+0.95%)
Jan 27, 2022	14.07	15.31	14.06	14.84	428,404	+0.14(+0.96%)
Jan 26, 2022	15.08	15.17	14.44	14.70	288,594	-0.25(-1.70%)
Jan 25, 2022	14.80	15.00	14.50	14.95	375,368	+0.09(+0.59%)
Jan 24, 2022	14.55	14.95	14.43	14.87	372,506	+0.28(+1.92%)
Jan 21, 2022	14.46	14.93	14.46	14.58	394,951	-0.02(-0.12%)
Jan 20, 2022	14.91	15.04	14.58	14.60	303,968	-0.32(-2.12%)
Jan 19, 2022	15.41	15.41	14.92	14.92	195,645	-0.41(-2.69%)
Jan 18, 2022	15.52	15.56	15.29	15.33	301,441	-0.15(-0.96%)
Jan 14, 2022				15.48	0	+0.17(+1.09%)
Jan 13, 2022	15.30	15.43	15.11	15.31	186,368	+0.20(+1.33%)
Jan 12, 2022	15.08	15.26	14.42	15.11	258,850	-0.09(-0.58%)
Jan 11, 2022	15.22	15.24	14.99	15.20	243,018	-0.02(-0.12%)
Jan 10, 2022	15.26	15.47	15.15	15.22	346,451	-0.11(-0.74%)
Jan 07, 2022	15.15	15.35	15.07	15.33	234,405	+0.21(+1.39%)
Jan 06, 2022	15.01	15.14	14.75	15.12	196,466	+0.44(+2.99%)
Jan 05, 2022	14.75	14.90	14.65	14.68	221,865	-0.01(-0.06%)
Jan 04, 2022	14.54	14.89	14.54	14.69	287,101	+0.20(+1.39%)

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