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

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2015 8.556 8.403 8.403 8.403 229,371 -0.15(-1.79%)
Dec 30, 2015 8.578 8.637 8.556 8.556 164,331 -0.04(-0.51%)
Dec 29, 2015 8.469 8.622 8.440 8.600 185,983 +0.14(+1.64%)
Dec 28, 2015 8.454 8.520 8.345 8.461 202,426 -0.01(-0.09%)
Dec 24, 2015 8.469 8.469 8.469 8.469 129,192 +0.00(+0.00%)
Dec 23, 2015 8.498 8.527 8.396 8.469 237,085 +0.00(+0.00%)
Dec 22, 2015 8.564 8.564 8.359 8.469 558,201 -0.07(-0.86%)
Dec 21, 2015 8.469 8.542 8.432 8.542 352,804 +0.12(+1.39%)
Dec 18, 2015 8.578 8.589 8.352 8.425 962,689 -0.19(-2.21%)
Dec 17, 2015 8.746 8.750 8.600 8.615 503,943 -0.07(-0.84%)
Dec 16, 2015 8.556 8.703 8.469 8.688 364,215 +0.16(+1.89%)
Dec 15, 2015 8.330 8.571 8.330 8.527 328,258 +0.22(+2.64%)
Dec 14, 2015 8.198 8.381 8.162 8.308 414,038 +0.11(+1.34%)
Dec 11, 2015 8.366 8.396 8.155 8.198 469,979 -0.18(-2.09%)
Dec 10, 2015 8.330 8.403 8.279 8.374 249,818 +0.01(+0.17%)
Dec 09, 2015 8.330 8.425 8.279 8.359 529,596 +0.01(+0.18%)
Dec 08, 2015 8.381 8.461 8.323 8.345 146,652 -0.07(-0.78%)
Dec 07, 2015 8.556 8.571 8.396 8.410 355,080 -0.15(-1.79%)
Dec 04, 2015 8.425 8.593 8.425 8.564 201,490 +0.13(+1.56%)
Dec 03, 2015 8.564 8.615 8.425 8.432 429,152 -0.12(-1.37%)
Dec 02, 2015 8.629 8.659 8.542 8.549 215,322 -0.09(-1.02%)
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.