Brookline Bancorp (NQ: BRKL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.84	12.85	12.62	12.64	605,706	-0.32(-2.48%)
May 27, 2022	12.79	12.96	12.67	12.96	342,318	+0.25(+1.97%)
May 26, 2022	12.79	12.79	12.63	12.71	516,297	+0.12(+0.92%)
May 25, 2022	12.65	12.82	12.56	12.59	711,141	-0.03(-0.21%)
May 24, 2022	13.01	13.02	12.19	12.62	1,447,597	-0.72(-5.41%)
May 23, 2022	13.32	13.45	13.21	13.34	258,330	+0.21(+1.56%)
May 20, 2022	12.97	13.20	12.89	13.13	555,909	+0.29(+2.22%)
May 19, 2022	12.94	13.08	12.85	12.85	530,963	-0.25(-1.91%)
May 18, 2022	13.04	13.11	12.96	13.10	487,033	-0.08(-0.61%)
May 17, 2022	12.97	13.21	12.97	13.18	476,332	+0.37(+2.85%)
May 16, 2022	12.77	12.93	12.72	12.81	408,049	-0.01(-0.07%)
May 13, 2022	12.80	12.94	12.74	12.82	359,706	+0.02(+0.14%)
May 12, 2022	12.64	12.82	12.57	12.80	358,149	+0.07(+0.56%)
May 11, 2022	12.80	12.93	12.70	12.73	389,910	-0.01(-0.07%)
May 10, 2022	12.98	13.06	12.69	12.74	586,762	-0.13(-1.03%)
May 09, 2022	12.79	13.05	12.79	12.88	346,830	-0.05(-0.41%)
May 06, 2022	12.89	12.97	12.78	12.93	374,083	+0.00(+0.00%)
May 05, 2022	13.16	13.16	12.81	12.93	264,043	-0.34(-2.53%)
May 04, 2022	12.95	13.31	12.94	13.26	297,405	+0.33(+2.53%)
May 03, 2022	12.89	13.02	12.80	12.94	351,754	+0.08(+0.62%)
May 02, 2022	12.88	12.96	12.68	12.86	895,765	+0.08(+0.62%)
Apr 29, 2022	12.97	13.07	12.74	12.78	518,840	-0.14(-1.09%)
Apr 28, 2022	12.70	12.99	12.70	12.92	294,547	+0.13(+1.04%)
Apr 27, 2022	12.82	13.03	12.78	12.79	376,256	-0.08(-0.62%)
Apr 26, 2022	12.94	13.10	12.80	12.87	393,855	-0.20(-1.56%)
Apr 25, 2022	12.99	13.13	12.81	13.07	268,794	+0.03(+0.20%)
Apr 22, 2022	13.18	13.28	13.01	13.04	327,800	-0.16(-1.20%)
Apr 21, 2022	13.41	13.77	13.14	13.20	266,873	-0.14(-1.06%)
Apr 20, 2022	13.48	13.63	13.33	13.34	213,013	-0.04(-0.26%)
Apr 19, 2022	13.10	13.45	12.97	13.38	286,770	+0.34(+2.57%)
Apr 18, 2022	13.04	13.14	12.97	13.04	254,510	-0.01(-0.07%)
Apr 14, 2022	13.33	13.42	13.05	13.05	254,567	-0.27(-2.06%)
Apr 13, 2022	13.17	13.33	13.08	13.33	259,103	+0.18(+1.34%)
Apr 12, 2022	13.22	13.38	13.12	13.15	280,416	-0.04(-0.34%)
Apr 11, 2022	13.28	13.48	13.17	13.19	275,833	-0.08(-0.60%)
Apr 08, 2022	13.48	13.48	13.25	13.27	335,537	-0.20(-1.51%)
Apr 07, 2022	13.55	13.67	13.29	13.48	404,086	-0.05(-0.39%)
Apr 06, 2022	13.63	13.73	13.50	13.53	331,583	-0.14(-1.03%)
Apr 05, 2022	14.02	14.12	13.61	13.67	277,968	-0.31(-2.21%)
Apr 04, 2022	14.01	14.02	13.73	13.98	382,492	-0.08(-0.57%)
Apr 01, 2022	14.11	14.17	13.91	14.06	646,768	+0.08(+0.57%)
Mar 31, 2022	14.17	14.31	13.95	13.98	348,056	-0.20(-1.43%)
Mar 30, 2022	14.49	14.49	14.09	14.18	335,959	-0.30(-2.07%)
Mar 29, 2022	14.33	14.50	14.27	14.48	478,817	+0.29(+2.05%)
Mar 28, 2022	14.29	14.36	14.09	14.19	244,240	-0.17(-1.17%)
Mar 25, 2022	14.15	14.44	13.97	14.36	198,612	+0.26(+1.82%)
Mar 24, 2022	14.15	14.18	13.95	14.10	172,114	+0.07(+0.50%)
Mar 23, 2022	14.45	14.46	14.03	14.03	312,219	-0.50(-3.47%)
Mar 22, 2022	14.52	14.74	14.46	14.54	256,179	+0.10(+0.67%)
Mar 21, 2022	14.40	14.59	14.33	14.44	370,967	+0.19(+1.36%)
Mar 18, 2022	14.46	14.68	14.17	14.24	1,641,128	-0.31(-2.13%)
Mar 17, 2022	14.81	14.81	14.53	14.55	273,805	-0.29(-1.96%)
Mar 16, 2022	14.58	14.87	14.58	14.85	424,055	+0.35(+2.44%)
Mar 15, 2022	14.56	14.85	14.32	14.49	391,062	+0.05(+0.37%)
Mar 14, 2022	14.79	14.92	14.40	14.44	911,996	-0.11(-0.79%)
Mar 11, 2022	14.66	14.93	14.53	14.55	850,318	+0.01(+0.06%)
Mar 10, 2022	14.66	15.04	14.46	14.55	1,036,855	-0.04(-0.24%)
Mar 09, 2022	14.81	14.98	14.53	14.58	935,379	+0.09(+0.61%)
Mar 08, 2022	14.70	14.90	14.49	14.49	608,921	-0.15(-1.03%)
Mar 07, 2022	14.90	15.00	14.62	14.64	336,549	-0.32(-2.13%)
Mar 04, 2022	14.86	14.98	14.66	14.96	305,486	-0.16(-1.05%)
Mar 03, 2022	15.03	15.13	14.93	15.12	366,242	+0.11(+0.71%)
Mar 02, 2022	14.65	15.14	14.62	15.01	395,678	+0.46(+3.16%)

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.