Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.924	7.924	7.781	7.867	258,968	-0.07(-0.91%)
May 28, 2015	7.932	7.960	7.881	7.939	336,263	-0.01(-0.18%)
May 27, 2015	7.982	8.011	7.845	7.953	361,838	+0.01(+0.09%)
May 26, 2015	7.910	7.960	7.781	7.946	331,077	-0.01(-0.18%)
May 22, 2015	8.061	7.960	7.960	7.960	236,964	-0.07(-0.90%)
May 21, 2015	8.054	8.079	7.968	8.032	229,787	-0.02(-0.22%)
May 20, 2015	8.133	8.133	8.011	8.050	402,426	-0.04(-0.49%)
May 19, 2015	7.996	8.111	7.946	8.090	316,352	+0.12(+1.44%)
May 18, 2015	7.860	8.021	7.845	7.975	370,443	+0.12(+1.46%)
May 15, 2015	7.932	7.932	7.831	7.860	385,345	-0.06(-0.73%)
May 14, 2015	7.831	7.924	7.759	7.917	250,901	+0.13(+1.66%)
May 13, 2015	7.838	7.838	7.745	7.788	195,148	+0.00(+0.00%)
May 12, 2015	7.730	7.824	7.588	7.788	253,815	+0.02(+0.28%)
May 11, 2015	7.687	7.817	7.625	7.766	272,947	+0.10(+1.31%)
May 08, 2015	7.666	7.730	7.622	7.666	216,858	+0.02(+0.28%)
May 07, 2015	7.630	7.694	7.558	7.644	191,161	-0.02(-0.28%)
May 06, 2015	7.479	7.698	7.401	7.666	337,721	+0.13(+1.72%)
May 05, 2015	7.543	7.661	7.493	7.536	295,244	-0.04(-0.56%)
May 04, 2015	7.593	7.672	7.519	7.579	335,046	-0.04(-0.47%)

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.