NasdaqGS - Delayed Quote • USD
Brookline Bancorp, Inc. (BRKL)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.04 | 9.04 | 8.07 | 8.42 | 8.42 | 960,400 |
| Apr 24, 2024 | 9.45 | 9.56 | 9.37 | 9.54 | 9.54 | 288,300 |
| Apr 23, 2024 | 9.37 | 9.62 | 9.36 | 9.56 | 9.56 | 299,600 |
| Apr 22, 2024 | 9.38 | 9.51 | 9.34 | 9.37 | 9.37 | 328,900 |
| Apr 19, 2024 | 9.02 | 9.38 | 8.97 | 9.38 | 9.38 | 413,500 |
| Apr 18, 2024 | 8.97 | 9.13 | 8.97 | 9.06 | 9.06 | 340,400 |
| Apr 17, 2024 | 9.12 | 9.15 | 8.96 | 8.97 | 8.97 | 256,500 |
| Apr 16, 2024 | 9.04 | 9.06 | 8.92 | 9.01 | 9.01 | 337,100 |
| Apr 15, 2024 | 9.11 | 9.23 | 9.03 | 9.14 | 9.14 | 395,500 |
| Apr 12, 2024 | 8.97 | 9.09 | 8.90 | 9.06 | 9.06 | 301,900 |
| Apr 11, 2024 | 9.08 | 9.11 | 8.91 | 9.06 | 9.06 | 412,300 |
| Apr 10, 2024 | 9.33 | 9.33 | 8.87 | 9.00 | 9.00 | 525,400 |
| Apr 9, 2024 | 9.55 | 9.62 | 9.50 | 9.56 | 9.56 | 219,800 |
| Apr 8, 2024 | 9.46 | 9.59 | 9.39 | 9.51 | 9.51 | 193,000 |
| Apr 5, 2024 | 9.47 | 9.57 | 9.44 | 9.45 | 9.45 | 221,200 |
| Apr 4, 2024 | 9.61 | 9.77 | 9.50 | 9.53 | 9.53 | 431,400 |
| Apr 3, 2024 | 9.57 | 9.65 | 9.48 | 9.51 | 9.51 | 304,500 |
| Apr 2, 2024 | 9.55 | 9.66 | 9.47 | 9.65 | 9.65 | 545,300 |
| Apr 1, 2024 | 9.95 | 9.95 | 9.66 | 9.70 | 9.70 | 343,700 |
| Mar 28, 2024 | 9.80 | 10.07 | 9.73 | 9.96 | 9.96 | 647,500 |
| Mar 27, 2024 | 9.51 | 9.77 | 9.51 | 9.75 | 9.75 | 357,600 |
| Mar 26, 2024 | 9.64 | 9.66 | 9.44 | 9.44 | 9.44 | 312,100 |
| Mar 25, 2024 | 9.58 | 9.73 | 9.54 | 9.57 | 9.57 | 274,900 |
| Mar 22, 2024 | 9.78 | 9.78 | 9.50 | 9.51 | 9.51 | 309,900 |
| Mar 21, 2024 | 9.72 | 9.87 | 9.64 | 9.74 | 9.74 | 410,300 |
| Mar 20, 2024 | 9.18 | 9.74 | 9.18 | 9.66 | 9.66 | 470,900 |
| Mar 19, 2024 | 9.24 | 9.46 | 9.22 | 9.23 | 9.23 | 329,500 |
| Mar 18, 2024 | 9.34 | 9.38 | 9.20 | 9.25 | 9.25 | 312,000 |
| Mar 15, 2024 | 9.25 | 9.48 | 9.21 | 9.33 | 9.33 | 1,159,500 |
| Mar 14, 2024 | 9.50 | 9.51 | 9.22 | 9.28 | 9.28 | 446,400 |
| Mar 13, 2024 | 9.64 | 9.79 | 9.54 | 9.56 | 9.56 | 326,800 |
| Mar 12, 2024 | 9.84 | 9.87 | 9.66 | 9.67 | 9.67 | 343,400 |
| Mar 11, 2024 | 9.84 | 9.95 | 9.79 | 9.89 | 9.89 | 308,500 |
| Mar 8, 2024 | 10.13 | 10.17 | 9.86 | 9.90 | 9.90 | 349,400 |
| Mar 7, 2024 | 10.06 | 10.10 | 9.92 | 9.97 | 9.97 | 302,400 |
| Mar 6, 2024 | 9.87 | 10.09 | 9.64 | 9.92 | 9.92 | 423,400 |
| Mar 5, 2024 | 9.53 | 9.92 | 9.53 | 9.87 | 9.87 | 558,500 |
| Mar 4, 2024 | 9.66 | 9.90 | 9.52 | 9.55 | 9.55 | 360,500 |
| Mar 1, 2024 | 9.71 | 9.77 | 9.52 | 9.65 | 9.65 | 353,400 |
| Feb 29, 2024 | 9.84 | 10.00 | 9.71 | 9.77 | 9.77 | 373,900 |
| Feb 28, 2024 | 9.64 | 9.80 | 9.56 | 9.64 | 9.64 | 500,800 |
| Feb 27, 2024 | 9.82 | 9.88 | 9.73 | 9.75 | 9.75 | 288,000 |
| Feb 26, 2024 | 9.72 | 9.88 | 9.70 | 9.73 | 9.73 | 678,500 |
| Feb 23, 2024 | 9.76 | 9.92 | 9.63 | 9.80 | 9.80 | 457,100 |
| Feb 22, 2024 | 9.76 | 9.83 | 9.63 | 9.75 | 9.75 | 441,800 |
| Feb 21, 2024 | 9.90 | 9.94 | 9.80 | 9.81 | 9.81 | 521,600 |
| Feb 20, 2024 | 9.94 | 10.10 | 9.55 | 9.91 | 9.91 | 390,100 |
| Feb 16, 2024 | 10.05 | 10.20 | 9.92 | 10.07 | 10.07 | 499,400 |
| Feb 15, 2024 | 9.91 | 10.22 | 9.89 | 10.20 | 10.20 | 468,700 |
| Feb 14, 2024 | 9.80 | 9.92 | 9.60 | 9.82 | 9.82 | 599,600 |
| Feb 13, 2024 | 9.82 | 9.85 | 9.50 | 9.69 | 9.69 | 1,056,100 |
| Feb 12, 2024 | 10.02 | 10.38 | 9.91 | 10.19 | 10.19 | 625,200 |
| Feb 9, 2024 | 9.83 | 10.07 | 9.59 | 10.07 | 10.07 | 484,200 |
| Feb 8, 2024 | 0.14 Dividend | |||||
| Feb 8, 2024 | 9.66 | 9.80 | 9.59 | 9.76 | 9.76 | 477,200 |
| Feb 7, 2024 | 9.95 | 9.96 | 9.57 | 9.84 | 9.70 | 869,600 |
| Feb 6, 2024 | 10.13 | 10.27 | 9.90 | 9.94 | 9.80 | 439,900 |
| Feb 5, 2024 | 10.29 | 10.36 | 10.09 | 10.15 | 10.01 | 476,500 |
| Feb 2, 2024 | 10.29 | 10.53 | 10.22 | 10.46 | 10.32 | 527,800 |
| Feb 1, 2024 | 10.93 | 11.00 | 10.26 | 10.54 | 10.40 | 766,400 |
| Jan 31, 2024 | 11.13 | 11.42 | 10.82 | 10.82 | 10.67 | 1,043,800 |
| Jan 30, 2024 | 11.43 | 11.52 | 10.46 | 11.39 | 11.23 | 374,000 |
| Jan 29, 2024 | 11.30 | 11.51 | 11.26 | 11.48 | 11.32 | 381,900 |
| Jan 26, 2024 | 11.34 | 11.43 | 11.04 | 11.24 | 11.09 | 459,000 |
| Jan 25, 2024 | 10.94 | 11.49 | 10.94 | 11.20 | 11.05 | 637,800 |
| Jan 24, 2024 | 10.85 | 10.95 | 10.66 | 10.74 | 10.59 | 424,100 |
| Jan 23, 2024 | 11.04 | 11.13 | 10.75 | 10.75 | 10.60 | 459,900 |
| Jan 22, 2024 | 10.65 | 10.99 | 10.64 | 10.98 | 10.83 | 654,400 |
| Jan 19, 2024 | 10.37 | 10.52 | 10.25 | 10.52 | 10.38 | 287,800 |
| Jan 18, 2024 | 10.29 | 10.38 | 10.15 | 10.29 | 10.15 | 560,800 |
| Jan 17, 2024 | 10.13 | 10.27 | 10.09 | 10.26 | 10.12 | 616,300 |
| Jan 16, 2024 | 10.25 | 10.36 | 10.22 | 10.23 | 10.09 | 562,200 |
| Jan 12, 2024 | 10.56 | 10.59 | 10.25 | 10.35 | 10.21 | 377,300 |
| Jan 11, 2024 | 10.38 | 10.46 | 10.18 | 10.44 | 10.30 | 296,600 |
| Jan 10, 2024 | 10.38 | 10.50 | 10.28 | 10.50 | 10.36 | 242,200 |
| Jan 9, 2024 | 10.47 | 10.48 | 10.38 | 10.45 | 10.31 | 303,300 |
| Jan 8, 2024 | 10.57 | 10.67 | 10.47 | 10.64 | 10.49 | 274,100 |
| Jan 5, 2024 | 10.50 | 10.76 | 10.44 | 10.64 | 10.49 | 362,300 |
| Jan 4, 2024 | 10.60 | 10.71 | 10.58 | 10.60 | 10.45 | 294,300 |
| Jan 3, 2024 | 10.81 | 10.86 | 10.53 | 10.55 | 10.41 | 481,200 |
| Jan 2, 2024 | 10.80 | 11.08 | 10.50 | 10.92 | 10.77 | 340,800 |
| Dec 29, 2023 | 11.10 | 11.10 | 10.91 | 10.91 | 10.76 | 399,600 |
| Dec 28, 2023 | 10.99 | 11.12 | 10.96 | 11.10 | 10.95 | 245,500 |
| Dec 27, 2023 | 11.15 | 11.18 | 11.00 | 11.04 | 10.89 | 305,000 |
| Dec 26, 2023 | 10.99 | 11.17 | 10.94 | 11.13 | 10.98 | 360,200 |
| Dec 22, 2023 | 10.99 | 11.20 | 10.90 | 10.96 | 10.81 | 346,800 |
| Dec 21, 2023 | 10.85 | 10.88 | 10.73 | 10.86 | 10.71 | 468,500 |
| Dec 20, 2023 | 10.91 | 11.14 | 10.67 | 10.68 | 10.53 | 688,900 |
| Dec 19, 2023 | 10.93 | 11.10 | 10.92 | 10.96 | 10.81 | 555,600 |
| Dec 18, 2023 | 11.01 | 11.06 | 10.82 | 10.90 | 10.75 | 574,600 |
| Dec 15, 2023 | 10.98 | 11.22 | 10.81 | 10.94 | 10.79 | 1,453,400 |
| Dec 14, 2023 | 11.25 | 11.50 | 10.96 | 11.02 | 10.87 | 1,258,800 |
| Dec 13, 2023 | 10.21 | 10.92 | 10.13 | 10.86 | 10.71 | 754,600 |
| Dec 12, 2023 | 10.28 | 10.36 | 10.12 | 10.20 | 10.06 | 463,600 |
| Dec 11, 2023 | 10.36 | 10.37 | 10.22 | 10.30 | 10.16 | 353,300 |
| Dec 8, 2023 | 10.31 | 10.39 | 10.19 | 10.31 | 10.17 | 346,100 |
| Dec 7, 2023 | 10.15 | 10.24 | 9.88 | 10.24 | 10.10 | 409,700 |
| Dec 6, 2023 | 10.17 | 10.50 | 10.05 | 10.06 | 9.92 | 324,500 |
| Dec 5, 2023 | 10.22 | 10.22 | 10.02 | 10.06 | 9.92 | 336,800 |
| Dec 4, 2023 | 10.03 | 10.35 | 10.03 | 10.28 | 10.14 | 464,500 |
| Dec 1, 2023 | 9.48 | 10.15 | 9.38 | 10.13 | 9.99 | 451,400 |
| Nov 30, 2023 | 9.62 | 9.66 | 9.50 | 9.53 | 9.40 | 339,400 |
| Nov 29, 2023 | 9.45 | 9.74 | 9.41 | 9.58 | 9.45 | 428,700 |
| Nov 28, 2023 | 9.28 | 9.36 | 9.14 | 9.34 | 9.21 | 360,000 |
| Nov 27, 2023 | 9.41 | 9.48 | 9.30 | 9.30 | 9.17 | 446,800 |
| Nov 24, 2023 | 9.40 | 9.50 | 9.28 | 9.42 | 9.29 | 377,900 |
| Nov 22, 2023 | 9.40 | 9.44 | 9.29 | 9.35 | 9.22 | 274,700 |
| Nov 21, 2023 | 9.54 | 9.54 | 9.28 | 9.28 | 9.15 | 441,500 |
| Nov 20, 2023 | 9.66 | 9.77 | 9.43 | 9.57 | 9.44 | 512,400 |
| Nov 17, 2023 | 9.60 | 9.71 | 9.48 | 9.64 | 9.51 | 616,300 |
| Nov 16, 2023 | 9.38 | 9.49 | 9.15 | 9.42 | 9.29 | 634,400 |
| Nov 15, 2023 | 9.24 | 9.45 | 9.15 | 9.36 | 9.23 | 543,600 |
| Nov 14, 2023 | 8.94 | 9.43 | 8.93 | 9.22 | 9.09 | 532,500 |
| Nov 13, 2023 | 8.46 | 8.59 | 8.36 | 8.53 | 8.41 | 248,900 |
| Nov 10, 2023 | 8.55 | 8.64 | 8.39 | 8.56 | 8.44 | 285,500 |
| Nov 9, 2023 | 0.14 Dividend | |||||
| Nov 9, 2023 | 8.64 | 8.69 | 8.44 | 8.46 | 8.34 | 339,800 |
| Nov 8, 2023 | 8.99 | 8.99 | 8.70 | 8.76 | 8.51 | 297,800 |
| Nov 7, 2023 | 9.13 | 9.13 | 8.99 | 9.00 | 8.74 | 404,900 |
| Nov 6, 2023 | 9.35 | 9.47 | 9.15 | 9.21 | 8.94 | 320,700 |
| Nov 3, 2023 | 9.30 | 9.49 | 9.18 | 9.35 | 9.08 | 501,700 |
| Nov 2, 2023 | 8.40 | 8.90 | 8.40 | 8.89 | 8.63 | 717,700 |
| Nov 1, 2023 | 8.17 | 8.30 | 8.04 | 8.29 | 8.05 | 530,900 |
| Oct 31, 2023 | 8.21 | 8.37 | 8.09 | 8.14 | 7.90 | 326,700 |
| Oct 30, 2023 | 8.17 | 8.26 | 8.01 | 8.21 | 7.97 | 462,500 |
| Oct 27, 2023 | 8.69 | 8.72 | 7.93 | 8.07 | 7.84 | 661,100 |
| Oct 26, 2023 | 8.14 | 8.87 | 8.07 | 8.73 | 8.48 | 598,800 |
| Oct 25, 2023 | 8.45 | 8.56 | 8.31 | 8.51 | 8.26 | 342,800 |
| Oct 24, 2023 | 8.68 | 8.69 | 8.38 | 8.51 | 8.26 | 302,400 |
| Oct 23, 2023 | 8.65 | 8.78 | 8.59 | 8.59 | 8.34 | 362,900 |
| Oct 20, 2023 | 9.02 | 9.02 | 8.66 | 8.67 | 8.42 | 468,900 |
| Oct 19, 2023 | 9.07 | 9.22 | 8.97 | 8.98 | 8.72 | 378,800 |
| Oct 18, 2023 | 9.20 | 9.22 | 9.04 | 9.07 | 8.81 | 447,400 |
| Oct 17, 2023 | 9.04 | 9.46 | 9.04 | 9.29 | 9.02 | 412,300 |
| Oct 16, 2023 | 8.97 | 9.12 | 8.97 | 9.07 | 8.81 | 368,500 |
| Oct 13, 2023 | 9.18 | 9.20 | 8.84 | 8.85 | 8.59 | 326,400 |
| Oct 12, 2023 | 9.12 | 9.12 | 8.89 | 9.07 | 8.81 | 318,200 |
| Oct 11, 2023 | 9.19 | 9.23 | 9.09 | 9.14 | 8.88 | 222,500 |
| Oct 10, 2023 | 9.03 | 9.14 | 8.99 | 9.10 | 8.84 | 314,100 |
| Oct 9, 2023 | 8.75 | 9.00 | 8.69 | 8.95 | 8.69 | 268,600 |
| Oct 6, 2023 | 8.75 | 8.89 | 8.56 | 8.83 | 8.57 | 646,600 |
| Oct 5, 2023 | 8.76 | 8.90 | 8.73 | 8.85 | 8.59 | 390,500 |
| Oct 4, 2023 | 8.80 | 8.98 | 8.65 | 8.78 | 8.53 | 307,400 |
| Oct 3, 2023 | 8.89 | 8.93 | 8.74 | 8.78 | 8.53 | 277,900 |
| Oct 2, 2023 | 9.10 | 9.14 | 8.87 | 8.93 | 8.67 | 654,000 |
| Sep 29, 2023 | 9.19 | 9.24 | 9.06 | 9.11 | 8.85 | 485,400 |
| Sep 28, 2023 | 9.05 | 9.24 | 9.04 | 9.11 | 8.85 | 427,400 |
| Sep 27, 2023 | 8.95 | 9.12 | 8.89 | 9.02 | 8.76 | 498,100 |
| Sep 26, 2023 | 8.83 | 9.03 | 8.82 | 8.86 | 8.60 | 455,500 |
| Sep 25, 2023 | 8.74 | 8.97 | 8.73 | 8.95 | 8.69 | 248,400 |
| Sep 22, 2023 | 8.94 | 9.01 | 8.78 | 8.81 | 8.56 | 307,700 |
| Sep 21, 2023 | 9.01 | 9.10 | 8.91 | 8.91 | 8.65 | 325,800 |
| Sep 20, 2023 | 9.21 | 9.27 | 9.08 | 9.08 | 8.82 | 345,800 |
| Sep 19, 2023 | 8.99 | 9.09 | 8.83 | 8.93 | 8.67 | 348,600 |
| Sep 18, 2023 | 9.24 | 9.24 | 8.93 | 8.97 | 8.71 | 338,300 |
| Sep 15, 2023 | 9.30 | 9.35 | 9.15 | 9.22 | 8.95 | 1,734,700 |
| Sep 14, 2023 | 9.11 | 9.35 | 9.11 | 9.35 | 9.08 | 436,700 |
| Sep 13, 2023 | 9.19 | 9.30 | 9.02 | 9.07 | 8.81 | 412,900 |
| Sep 12, 2023 | 9.22 | 9.35 | 9.10 | 9.18 | 8.91 | 357,200 |
| Sep 11, 2023 | 9.18 | 9.26 | 9.01 | 9.04 | 8.78 | 339,000 |
| Sep 8, 2023 | 9.16 | 9.16 | 8.96 | 9.15 | 8.89 | 256,000 |
| Sep 7, 2023 | 9.16 | 9.23 | 9.02 | 9.11 | 8.85 | 516,000 |
| Sep 6, 2023 | 9.42 | 9.49 | 9.18 | 9.22 | 8.95 | 256,200 |
| Sep 5, 2023 | 9.77 | 9.77 | 9.40 | 9.42 | 9.15 | 336,500 |
| Sep 1, 2023 | 9.65 | 9.88 | 9.63 | 9.85 | 9.57 | 336,200 |
| Aug 31, 2023 | 9.60 | 9.68 | 9.54 | 9.57 | 9.29 | 321,300 |
| Aug 30, 2023 | 9.64 | 9.66 | 9.55 | 9.59 | 9.31 | 297,200 |
| Aug 29, 2023 | 9.57 | 9.71 | 9.50 | 9.66 | 9.38 | 275,400 |
| Aug 28, 2023 | 9.50 | 9.65 | 9.46 | 9.58 | 9.30 | 301,500 |
| Aug 25, 2023 | 9.58 | 9.66 | 9.32 | 9.45 | 9.18 | 318,800 |
| Aug 24, 2023 | 9.40 | 9.67 | 9.37 | 9.54 | 9.26 | 328,800 |
| Aug 23, 2023 | 9.47 | 9.58 | 9.39 | 9.44 | 9.17 | 390,400 |
| Aug 22, 2023 | 9.76 | 9.88 | 9.46 | 9.48 | 9.21 | 312,800 |
| Aug 21, 2023 | 9.90 | 9.93 | 9.74 | 9.76 | 9.48 | 410,700 |
| Aug 18, 2023 | 9.68 | 9.96 | 9.66 | 9.90 | 9.61 | 819,300 |
| Aug 17, 2023 | 9.73 | 9.88 | 9.69 | 9.77 | 9.49 | 376,700 |
| Aug 16, 2023 | 9.89 | 10.00 | 9.68 | 9.70 | 9.42 | 296,400 |
| Aug 15, 2023 | 10.15 | 10.16 | 9.88 | 9.90 | 9.61 | 420,700 |
| Aug 14, 2023 | 10.39 | 10.39 | 10.19 | 10.29 | 9.99 | 328,800 |
| Aug 11, 2023 | 10.42 | 10.50 | 10.33 | 10.46 | 10.16 | 439,800 |
| Aug 10, 2023 | 0.14 Dividend | |||||
| Aug 10, 2023 | 10.49 | 10.63 | 10.38 | 10.43 | 10.13 | 337,900 |
| Aug 9, 2023 | 10.67 | 10.69 | 10.48 | 10.62 | 10.18 | 446,500 |
| Aug 8, 2023 | 10.63 | 10.71 | 10.30 | 10.69 | 10.25 | 297,400 |
| Aug 7, 2023 | 10.75 | 10.90 | 10.63 | 10.85 | 10.40 | 420,400 |
| Aug 4, 2023 | 10.77 | 10.86 | 10.70 | 10.75 | 10.31 | 228,300 |
| Aug 3, 2023 | 10.53 | 10.85 | 10.47 | 10.78 | 10.34 | 298,200 |
| Aug 2, 2023 | 10.50 | 10.61 | 10.34 | 10.56 | 10.12 | 612,100 |
| Aug 1, 2023 | 10.68 | 10.68 | 10.45 | 10.60 | 10.16 | 908,200 |
| Jul 31, 2023 | 10.65 | 10.93 | 10.54 | 10.68 | 10.24 | 646,900 |
| Jul 28, 2023 | 10.95 | 11.11 | 10.54 | 10.64 | 10.20 | 1,530,500 |
| Jul 27, 2023 | 10.92 | 11.17 | 10.71 | 10.88 | 10.43 | 949,000 |
| Jul 26, 2023 | 10.68 | 10.98 | 10.61 | 10.89 | 10.44 | 603,200 |
| Jul 25, 2023 | 10.41 | 10.53 | 10.33 | 10.47 | 10.04 | 934,500 |
| Jul 24, 2023 | 10.01 | 10.51 | 10.01 | 10.43 | 10.00 | 435,000 |
| Jul 21, 2023 | 10.23 | 10.23 | 9.98 | 10.03 | 9.62 | 690,100 |
| Jul 20, 2023 | 10.18 | 10.18 | 10.00 | 10.13 | 9.71 | 599,900 |
| Jul 19, 2023 | 9.87 | 10.22 | 9.84 | 10.19 | 9.77 | 467,100 |
| Jul 18, 2023 | 9.51 | 9.91 | 9.51 | 9.86 | 9.45 | 474,600 |
| Jul 17, 2023 | 9.51 | 9.65 | 9.41 | 9.50 | 9.11 | 419,000 |
| Jul 14, 2023 | 9.72 | 9.72 | 9.37 | 9.51 | 9.12 | 578,400 |
| Jul 13, 2023 | 9.25 | 9.69 | 9.22 | 9.68 | 9.28 | 789,600 |
| Jul 12, 2023 | 9.16 | 9.30 | 9.12 | 9.18 | 8.80 | 804,900 |
| Jul 11, 2023 | 8.95 | 9.06 | 8.86 | 8.97 | 8.60 | 370,600 |
| Jul 10, 2023 | 8.83 | 9.12 | 8.82 | 8.95 | 8.58 | 489,000 |
| Jul 7, 2023 | 8.64 | 8.92 | 8.63 | 8.88 | 8.51 | 718,300 |
| Jul 6, 2023 | 8.67 | 8.68 | 8.46 | 8.65 | 8.29 | 422,600 |
| Jul 5, 2023 | 8.84 | 8.92 | 8.69 | 8.79 | 8.43 | 424,100 |
| Jul 3, 2023 | 8.78 | 8.93 | 8.78 | 8.87 | 8.50 | 213,700 |
| Jun 30, 2023 | 8.98 | 8.98 | 8.72 | 8.74 | 8.38 | 486,100 |
| Jun 29, 2023 | 8.79 | 9.01 | 8.79 | 8.93 | 8.56 | 354,200 |
| Jun 28, 2023 | 8.73 | 8.74 | 8.62 | 8.71 | 8.35 | 400,200 |
| Jun 27, 2023 | 8.84 | 8.95 | 8.70 | 8.76 | 8.40 | 377,500 |
| Jun 26, 2023 | 8.79 | 8.96 | 8.78 | 8.79 | 8.43 | 374,300 |
| Jun 23, 2023 | 8.86 | 9.01 | 8.71 | 8.79 | 8.43 | 836,900 |
| Jun 22, 2023 | 9.10 | 9.10 | 8.83 | 9.00 | 8.63 | 486,400 |
| Jun 21, 2023 | 9.22 | 9.24 | 9.10 | 9.12 | 8.74 | 383,600 |
| Jun 20, 2023 | 9.35 | 9.35 | 9.19 | 9.24 | 8.86 | 429,700 |
| Jun 16, 2023 | 9.59 | 9.59 | 9.25 | 9.36 | 8.97 | 1,292,300 |
| Jun 15, 2023 | 9.22 | 9.55 | 9.21 | 9.51 | 9.12 | 495,900 |
| Jun 14, 2023 | 9.55 | 9.71 | 9.24 | 9.28 | 8.90 | 489,800 |
| Jun 13, 2023 | 9.38 | 9.64 | 9.32 | 9.55 | 9.16 | 462,400 |
| Jun 12, 2023 | 9.45 | 9.71 | 9.31 | 9.38 | 8.99 | 478,200 |
| Jun 9, 2023 | 9.60 | 9.63 | 9.40 | 9.47 | 9.08 | 476,000 |
| Jun 8, 2023 | 9.73 | 9.80 | 9.45 | 9.61 | 9.21 | 536,800 |
| Jun 7, 2023 | 9.35 | 9.84 | 9.35 | 9.77 | 9.37 | 858,600 |
| Jun 6, 2023 | 8.62 | 9.28 | 8.60 | 9.22 | 8.84 | 830,300 |
| Jun 5, 2023 | 8.94 | 8.95 | 8.52 | 8.66 | 8.30 | 557,000 |
| Jun 2, 2023 | 8.51 | 8.96 | 8.48 | 8.93 | 8.56 | 598,400 |
| Jun 1, 2023 | 8.29 | 8.51 | 8.18 | 8.33 | 7.99 | 468,100 |
| May 31, 2023 | 8.46 | 8.56 | 8.16 | 8.22 | 7.88 | 790,000 |
| May 30, 2023 | 8.65 | 8.72 | 8.43 | 8.53 | 8.18 | 413,400 |
| May 26, 2023 | 8.50 | 8.67 | 8.44 | 8.65 | 8.29 | 515,000 |
| May 25, 2023 | 8.50 | 8.63 | 8.35 | 8.47 | 8.12 | 380,400 |
| May 24, 2023 | 8.69 | 8.71 | 8.57 | 8.60 | 8.25 | 463,700 |
| May 23, 2023 | 8.59 | 9.00 | 8.56 | 8.75 | 8.39 | 510,700 |
| May 22, 2023 | 8.29 | 8.60 | 8.21 | 8.57 | 8.22 | 586,600 |
| May 19, 2023 | 8.35 | 8.50 | 8.05 | 8.16 | 7.82 | 684,100 |
| May 18, 2023 | 8.24 | 8.39 | 8.13 | 8.32 | 7.98 | 794,000 |
| May 17, 2023 | 7.84 | 8.32 | 7.73 | 8.32 | 7.98 | 855,600 |
| May 16, 2023 | 7.90 | 8.01 | 7.65 | 7.66 | 7.34 | 654,200 |
| May 15, 2023 | 7.59 | 7.92 | 7.56 | 7.89 | 7.56 | 797,300 |
| May 12, 2023 | 7.60 | 7.62 | 7.42 | 7.60 | 7.29 | 605,700 |
| May 11, 2023 | 0.14 Dividend | |||||
| May 11, 2023 | 7.54 | 7.63 | 7.43 | 7.54 | 7.23 | 642,400 |
| May 10, 2023 | 7.92 | 7.96 | 7.67 | 7.75 | 7.30 | 627,300 |
| May 9, 2023 | 7.87 | 8.50 | 7.67 | 7.78 | 7.33 | 526,600 |
| May 8, 2023 | 8.37 | 8.37 | 7.88 | 7.89 | 7.43 | 788,200 |
| May 5, 2023 | 8.11 | 8.35 | 7.93 | 8.14 | 7.67 | 1,178,500 |
| May 4, 2023 | 7.76 | 7.93 | 7.00 | 7.68 | 7.23 | 2,267,300 |
| May 3, 2023 | 8.24 | 8.43 | 7.98 | 8.01 | 7.55 | 1,392,900 |
| May 2, 2023 | 8.97 | 8.97 | 8.05 | 8.23 | 7.75 | 1,134,300 |
| May 1, 2023 | 9.51 | 9.54 | 8.91 | 8.95 | 8.43 | 735,300 |
| Apr 28, 2023 | 9.77 | 9.86 | 9.48 | 9.54 | 8.99 | 961,600 |
| Apr 27, 2023 | 9.87 | 9.98 | 9.73 | 9.77 | 9.20 | 752,300 |
| Apr 26, 2023 | 9.74 | 9.97 | 9.74 | 9.88 | 9.31 | 816,200 |
Related Tickers
INDB Independent Bank Corp.
52.35
-1.08%
EBC Eastern Bankshares, Inc.
12.94
-1.45%
BLFY Blue Foundry Bancorp
8.53
-1.73%
HONE HarborOne Bancorp, Inc.
10.23
+1.79%
RMBI Richmond Mutual Bancorporation, Inc.
11.15
-4.78%
FFIC Flushing Financial Corporation
11.38
-2.57%
DCOM Dime Community Bancshares, Inc.
18.54
-4.38%
HFWA Heritage Financial Corporation
18.09
-2.85%
EBTC Enterprise Bancorp, Inc.
24.63
-0.71%
WNEB Western New England Bancorp, Inc.
6.66
+2.15%