Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.620 -0.100 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.441 8.441 8.151 8.230 465,439 -0.18(-2.16%)
Oct 29, 2015 8.455 8.528 8.354 8.412 468,032 -0.04(-0.51%)
Oct 28, 2015 8.368 8.455 8.346 8.455 887,627 +0.08(+0.95%)
Oct 27, 2015 8.281 8.419 8.245 8.375 737,681 +0.07(+0.87%)
Oct 26, 2015 8.325 8.332 8.194 8.303 621,447 +0.04(+0.44%)
Oct 23, 2015 8.303 8.506 8.180 8.267 900,441 +0.15(+1.79%)
Oct 22, 2015 7.969 8.462 7.737 8.122 1,374,403 +0.51(+6.77%)
Oct 21, 2015 7.752 7.777 7.607 7.607 185,101 -0.14(-1.78%)
Oct 20, 2015 7.628 7.773 7.592 7.744 305,324 +0.10(+1.33%)
Oct 19, 2015 7.570 7.701 7.570 7.643 351,798 +0.02(+0.29%)
Oct 16, 2015 7.665 7.665 7.549 7.621 247,932 -0.01(-0.10%)
Oct 15, 2015 7.440 7.636 7.440 7.628 319,467 +0.22(+2.94%)
Oct 14, 2015 7.592 7.628 7.404 7.411 260,973 -0.20(-2.57%)
Oct 13, 2015 7.636 7.759 7.592 7.607 167,037 -0.09(-1.13%)
Oct 12, 2015 7.650 7.737 7.607 7.694 317,570 +0.07(+0.95%)
Oct 09, 2015 7.781 7.781 7.599 7.621 326,896 -0.13(-1.68%)
Oct 08, 2015 7.628 7.752 7.621 7.752 553,949 +0.07(+0.85%)
Oct 07, 2015 7.512 7.694 7.498 7.686 838,759 +0.16(+2.12%)
Oct 06, 2015 7.534 7.607 7.411 7.527 563,715 -0.04(-0.48%)
Oct 05, 2015 7.411 7.599 7.382 7.563 526,326 +0.17(+2.36%)
Oct 02, 2015 7.353 7.396 7.150 7.389 558,117 -0.01(-0.20%)
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.