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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 9.151 9.225 8.306 8.379 805,896 -1.39(-14.20%)
Apr 29, 2020 9.668 10.05 9.528 9.766 463,358 +0.43(+4.57%)
Apr 28, 2020 9.463 9.545 9.282 9.340 293,015 +0.19(+2.06%)
Apr 27, 2020 8.757 9.274 8.757 9.151 460,928 +0.45(+5.19%)
Apr 24, 2020 8.667 8.839 8.502 8.699 304,007 +0.06(+0.66%)
Apr 23, 2020 8.576 8.814 8.552 8.642 287,648 +0.12(+1.45%)
Apr 22, 2020 8.708 8.791 8.461 8.519 310,425 -0.03(-0.38%)
Apr 21, 2020 8.486 8.609 8.314 8.552 315,614 -0.23(-2.62%)
Apr 20, 2020 8.626 8.864 8.568 8.782 391,714 -0.02(-0.19%)
Apr 17, 2020 8.519 8.979 8.519 8.798 428,900 +0.43(+5.10%)
Apr 16, 2020 8.650 8.749 8.109 8.371 483,080 -0.29(-3.32%)
Apr 15, 2020 8.831 9.036 8.601 8.658 359,509 -0.61(-6.55%)
Apr 14, 2020 9.799 9.865 9.110 9.266 350,329 -0.29(-3.01%)
Apr 13, 2020 10.27 10.40 9.430 9.553 271,635 -0.76(-7.40%)
Apr 09, 2020 9.701 10.35 9.531 10.32 512,608 +0.99(+10.65%)
Apr 08, 2020 9.167 9.463 8.921 9.323 420,136 +0.29(+3.18%)
Apr 07, 2020 9.315 9.438 8.896 9.036 465,501 +0.09(+1.01%)
Apr 06, 2020 8.732 8.995 8.478 8.946 452,040 +0.56(+6.65%)
Apr 03, 2020 8.954 9.036 8.174 8.388 515,289 -0.62(-6.92%)
Apr 02, 2020 8.732 9.044 8.642 9.011 453,537 +0.21(+2.43%)
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.