Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	9.798	9.900	9.613	9.696	515,764	-0.05(-0.48%)
Mar 31, 2023	9.743	9.812	9.654	9.743	528,333	+0.09(+0.96%)
Mar 30, 2023	9.835	9.863	9.548	9.650	907,705	-0.05(-0.48%)
Mar 29, 2023	9.947	9.956	9.543	9.696	850,775	-0.14(-1.42%)
Mar 28, 2023	9.826	9.956	9.738	9.835	448,791	-0.02(-0.19%)
Mar 27, 2023	9.919	10.08	9.817	9.854	536,334	+0.06(+0.66%)
Mar 24, 2023	9.390	9.835	9.390	9.789	1,021,690	+0.30(+3.13%)
Mar 23, 2023	9.891	9.891	9.473	9.492	733,559	-0.23(-2.39%)
Mar 22, 2023	10.12	10.21	9.715	9.724	644,485	-0.40(-3.94%)
Mar 21, 2023	10.13	10.38	9.988	10.12	798,589	+0.36(+3.71%)
Mar 20, 2023	10.12	10.35	9.719	9.761	906,025	-0.14(-1.41%)
Mar 17, 2023	10.10	10.20	9.705	9.900	2,219,104	-0.55(-5.24%)
Mar 16, 2023	10.04	10.71	9.937	10.45	779,262	+0.27(+2.64%)
Mar 15, 2023	9.910	10.22	9.761	10.18	1,029,985	+0.01(+0.09%)
Mar 14, 2023	10.51	10.68	10.11	10.17	1,513,618	+0.33(+3.40%)
Mar 13, 2023	10.11	10.39	9.464	9.835	1,545,334	-0.65(-6.19%)
Mar 10, 2023	10.57	10.69	10.11	10.48	1,290,048	-0.22(-2.08%)
Mar 09, 2023	11.20	11.20	10.54	10.71	844,647	-0.58(-5.18%)
Mar 08, 2023	11.19	11.30	11.12	11.29	601,536	+0.10(+0.91%)
Mar 07, 2023	11.37	11.42	11.11	11.19	678,848	-0.19(-1.71%)
Mar 06, 2023	11.83	11.84	11.32	11.38	1,084,479	-0.48(-4.07%)
Mar 03, 2023	11.77	11.90	11.65	11.87	500,012	+0.13(+1.11%)
Mar 02, 2023	11.81	11.92	11.68	11.74	547,036	-0.16(-1.33%)
Mar 01, 2023	11.91	12.00	11.72	11.90	423,217	-0.13(-1.08%)
Feb 28, 2023	12.07	12.12	12.00	12.03	673,090	-0.06(-0.46%)
Feb 27, 2023	12.21	12.32	12.07	12.08	358,081	-0.06(-0.54%)
Feb 24, 2023	12.27	12.30	12.03	12.15	330,032	-0.15(-1.21%)
Feb 23, 2023	12.23	12.35	12.18	12.29	462,219	+0.14(+1.14%)
Feb 22, 2023	12.24	12.33	12.01	12.15	814,869	-0.10(-0.83%)
Feb 21, 2023	12.38	12.40	12.22	12.26	524,467	-0.23(-1.82%)
Feb 17, 2023	12.41	12.53	12.35	12.48	638,748	+0.08(+0.64%)
Feb 16, 2023	12.42	12.54	12.25	12.41	470,826	-0.08(-0.67%)
Feb 15, 2023	12.29	12.50	12.19	12.49	527,107	+0.08(+0.67%)
Feb 14, 2023	12.54	12.55	12.31	12.41	471,304	-0.12(-0.96%)
Feb 13, 2023	12.46	12.53	12.44	12.53	632,985	+0.05(+0.37%)
Feb 10, 2023	12.47	12.57	12.41	12.48	506,049	+0.03(+0.22%)
Feb 09, 2023	12.54	12.61	12.41	12.45	541,701	-0.06(-0.48%)
Feb 08, 2023	12.54	12.65	12.47	12.51	513,382	-0.05(-0.37%)
Feb 07, 2023	12.53	12.67	12.40	12.56	765,274	-0.04(-0.29%)
Feb 06, 2023	12.71	12.77	12.50	12.59	530,781	-0.13(-1.01%)
Feb 03, 2023	12.59	12.86	12.59	12.72	604,325	+0.07(+0.58%)
Feb 02, 2023	12.27	12.65	12.18	12.65	836,273	+0.44(+3.61%)
Feb 01, 2023	12.02	12.37	11.92	12.21	916,379	+0.19(+1.61%)
Jan 31, 2023	11.57	12.03	11.50	12.02	1,211,581	+0.51(+4.47%)
Jan 30, 2023	11.76	11.79	11.47	11.50	789,235	-0.39(-3.25%)
Jan 27, 2023	11.55	11.99	11.55	11.89	679,258	+0.25(+2.13%)
Jan 26, 2023	11.97	12.26	11.21	11.64	1,393,531	-0.70(-5.66%)
Jan 25, 2023	12.43	12.43	12.26	12.34	374,135	-0.12(-0.96%)
Jan 24, 2023	12.57	12.59	12.40	12.46	457,871	-0.07(-0.55%)
Jan 23, 2023	12.27	12.63	12.23	12.53	823,410	+0.23(+1.83%)
Jan 20, 2023	12.38	12.42	12.22	12.30	646,793	+0.03(+0.22%)
Jan 19, 2023	12.19	12.39	12.11	12.27	1,168,480	-0.03(-0.22%)
Jan 18, 2023	12.52	12.52	12.26	12.30	400,302	-0.30(-2.41%)
Jan 17, 2023	12.69	12.77	12.58	12.60	404,001	-0.10(-0.79%)
Jan 13, 2023	12.60	12.77	12.44	12.71	492,049	-0.01(-0.07%)
Jan 12, 2023	12.79	12.90	12.59	12.71	1,305,961	-0.06(-0.43%)
Jan 11, 2023	12.81	12.86	12.64	12.77	785,844	+0.03(+0.22%)
Jan 10, 2023	12.71	12.96	12.57	12.74	961,569	+0.04(+0.29%)
Jan 09, 2023	12.84	12.91	12.63	12.71	580,085	-0.11(-0.86%)
Jan 06, 2023	12.51	12.95	12.51	12.82	713,328	+0.39(+3.10%)
Jan 05, 2023	12.43	12.51	12.27	12.43	606,416	-0.10(-0.81%)
Jan 04, 2023	12.34	12.65	12.21	12.53	3,771,228	+0.31(+2.56%)
Jan 03, 2023	13.07	14.24	12.11	12.22	1,361,073	-0.78(-6.01%)
Dec 30, 2022	12.73	13.13	12.71	13.00	1,329,202	+0.27(+2.09%)
Dec 29, 2022	12.70	12.84	12.62	12.73	325,798	+0.06(+0.44%)
Dec 28, 2022	12.73	12.84	12.63	12.68	205,573	-0.06(-0.51%)
Dec 27, 2022	12.83	12.83	12.71	12.74	145,283	-0.05(-0.36%)
Dec 23, 2022	12.67	12.85	12.67	12.79	157,594	+0.14(+1.09%)
Dec 22, 2022	12.71	12.71	12.47	12.65	256,206	-0.16(-1.22%)
Dec 21, 2022	12.65	12.97	12.58	12.81	369,398	+0.26(+2.05%)
Dec 20, 2022	12.42	12.56	12.41	12.55	543,507	+0.11(+0.89%)
Dec 19, 2022	12.19	12.51	12.19	12.44	378,073	+0.29(+2.42%)
Dec 16, 2022	12.19	12.55	12.08	12.14	2,240,638	-0.10(-0.83%)
Dec 15, 2022	12.49	12.49	12.21	12.25	363,503	-0.33(-2.63%)
Dec 14, 2022	12.83	12.83	12.58	12.58	690,443	-0.26(-2.00%)
Dec 13, 2022	12.93	13.15	12.72	12.83	926,079	+0.03(+0.21%)
Dec 12, 2022	12.59	12.85	12.47	12.81	378,834	+0.24(+1.90%)
Dec 09, 2022	12.40	13.13	12.32	12.57	426,700	+0.15(+1.18%)
Dec 08, 2022	12.45	12.51	12.32	12.42	354,291	+0.00(+0.00%)
Dec 07, 2022	12.50	12.61	12.39	12.42	314,470	-0.10(-0.81%)
Dec 06, 2022	12.42	12.60	12.42	12.52	310,573	+0.06(+0.52%)
Dec 05, 2022	12.82	12.82	12.41	12.46	289,278	-0.39(-3.00%)
Dec 02, 2022	12.71	12.88	12.69	12.84	284,218	-0.01(-0.07%)
Dec 01, 2022	13.11	13.11	12.76	12.85	284,112	-0.21(-1.62%)
Nov 30, 2022	12.89	13.10	12.59	13.06	470,210	+0.16(+1.21%)
Nov 29, 2022	12.92	13.03	12.84	12.91	182,089	-0.06(-0.50%)
Nov 28, 2022	13.13	13.22	12.88	12.97	312,652	-0.21(-1.60%)
Nov 25, 2022	13.10	13.19	13.04	13.18	236,950	+0.20(+1.56%)
Nov 23, 2022	13.07	13.15	12.96	12.98	232,872	-0.13(-0.98%)
Nov 22, 2022	13.11	13.18	13.04	13.11	292,552	+0.07(+0.56%)
Nov 21, 2022	12.98	13.06	12.85	13.04	504,372	+0.05(+0.35%)
Nov 18, 2022	12.87	12.99	12.72	12.99	531,166	+0.34(+2.69%)
Nov 17, 2022	12.52	12.69	12.43	12.65	307,818	+0.11(+0.88%)
Nov 16, 2022	12.71	12.71	12.50	12.54	690,043	-0.16(-1.23%)
Nov 15, 2022	12.83	12.94	12.57	12.70	401,875	-0.01(-0.07%)
Nov 14, 2022	12.66	13.05	12.39	12.71	690,192	+0.05(+0.36%)
Nov 11, 2022	12.72	12.86	12.62	12.66	373,374	-0.06(-0.51%)
Nov 10, 2022	12.41	12.83	12.40	12.72	759,892	+0.63(+5.20%)
Nov 09, 2022	12.02	12.14	11.95	12.09	381,245	+0.06(+0.49%)
Nov 08, 2022	12.11	12.18	11.93	12.04	355,300	-0.08(-0.67%)
Nov 07, 2022	12.14	12.27	12.08	12.12	373,733	+0.06(+0.52%)
Nov 04, 2022	11.72	12.08	11.72	12.05	351,325	+0.41(+3.56%)
Nov 03, 2022	11.95	11.96	11.56	11.64	284,219	-0.43(-3.58%)
Nov 02, 2022	12.21		11.95	12.07	508,016	-0.18(-1.47%)

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