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

Brookline Bancorp (NQ: BRKL )

8.795 -0.025 (-0.28%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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 (%)
Nov 30, 2015 8.603 8.661 8.559 8.581 275,006 -0.02(-0.25%)
Nov 27, 2015 8.581 8.647 8.530 8.603 141,118 +0.01(+0.17%)
Nov 25, 2015 8.566 8.588 8.588 8.588 174,984 +0.01(+0.09%)
Nov 24, 2015 8.479 8.596 8.464 8.581 203,742 +0.04(+0.43%)
Nov 23, 2015 8.530 8.713 8.493 8.544 210,078 +0.01(+0.17%)
Nov 20, 2015 8.566 8.626 8.479 8.530 360,608 +0.01(+0.17%)
Nov 19, 2015 8.544 8.566 8.457 8.515 150,051 -0.07(-0.77%)
Nov 18, 2015 8.530 8.592 8.449 8.581 339,180 +0.11(+1.29%)
Nov 17, 2015 8.479 8.591 8.384 8.471 318,330 +0.00(+0.00%)
Nov 16, 2015 8.384 8.471 8.113 8.471 238,209 +0.06(+0.70%)
Nov 13, 2015 8.413 8.515 8.113 8.413 341,600 -0.07(-0.78%)
Nov 12, 2015 8.632 8.727 8.471 8.479 315,303 -0.17(-1.94%)
Nov 11, 2015 8.705 8.749 8.618 8.647 446,882 -0.01(-0.17%)
Nov 10, 2015 8.574 8.669 8.552 8.661 539,208 +0.10(+1.20%)
Nov 09, 2015 8.676 8.676 8.501 8.559 396,951 -0.12(-1.35%)
Nov 06, 2015 8.544 8.727 8.530 8.676 338,233 +0.20(+2.33%)
Nov 05, 2015 8.333 8.526 8.296 8.479 340,468 +0.18(+2.20%)
Nov 04, 2015 8.252 8.420 8.252 8.296 539,246 +0.05(+0.62%)
Nov 03, 2015 8.339 8.357 8.209 8.245 1,015,168 -0.13(-1.56%)
Nov 02, 2015 8.259 8.426 8.238 8.375 360,856 +0.15(+1.76%)
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%)
Oct 01, 2015 7.331 7.447 7.273 7.404 446,095 +0.05(+0.69%)
Sep 30, 2015 7.382 7.425 7.309 7.353 446,080 +0.01(+0.20%)
Sep 29, 2015 7.396 7.476 7.331 7.338 433,534 -0.08(-1.08%)
Sep 28, 2015 7.483 7.549 7.418 7.418 478,045 -0.09(-1.16%)
Sep 25, 2015 7.512 7.618 7.483 7.505 508,758 +0.06(+0.78%)
Sep 24, 2015 7.338 7.469 7.302 7.447 554,256 +0.09(+1.28%)
Sep 23, 2015 7.324 7.382 7.284 7.353 593,960 +0.00(+0.00%)
Sep 22, 2015 7.382 7.404 7.317 7.353 533,435 -0.07(-0.98%)
Sep 21, 2015 7.353 7.433 7.317 7.425 670,438 +0.11(+1.49%)
Sep 18, 2015 7.346 7.418 7.317 7.317 899,983 -0.13(-1.75%)
Sep 17, 2015 7.578 7.621 7.411 7.447 609,240 -0.12(-1.63%)
Sep 16, 2015 7.701 7.744 7.570 7.570 566,235 -0.15(-1.88%)
Sep 15, 2015 7.679 7.730 7.650 7.715 427,551 +0.05(+0.66%)
Sep 14, 2015 7.657 7.701 7.607 7.665 301,353 +0.01(+0.19%)
Sep 11, 2015 7.556 7.665 7.534 7.650 683,591 +0.04(+0.48%)
Sep 10, 2015 7.578 7.665 7.570 7.614 504,040 +0.04(+0.48%)
Sep 09, 2015 7.737 7.737 7.570 7.578 491,821 -0.09(-1.14%)
Sep 08, 2015 7.657 7.686 7.614 7.665 406,005 +0.10(+1.29%)
Sep 04, 2015 7.549 7.567 7.567 7.567 313,457 -0.03(-0.43%)
Sep 03, 2015 7.643 7.872 7.454 7.599 725,168 +0.25(+3.46%)
Sep 02, 2015 7.396 7.447 7.288 7.346 989,064 +0.02(+0.30%)
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.