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

Brookline Bancorp (NQ: BRKL )

8.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2015 8.183 8.212 8.068 8.119 536,870 +0.04(+0.44%)
Jun 29, 2015 8.248 8.248 8.075 8.083 405,854 -0.17(-2.09%)
Jun 26, 2015 8.255 8.334 8.212 8.255 1,056,146 +0.00(+0.00%)
Jun 25, 2015 8.277 8.327 8.219 8.255 416,197 -0.02(-0.26%)
Jun 24, 2015 8.306 8.370 8.255 8.277 240,274 -0.02(-0.26%)
Jun 23, 2015 8.241 8.313 8.241 8.298 196,741 +0.07(+0.87%)
Jun 22, 2015 8.255 8.262 8.198 8.226 316,481 +0.06(+0.70%)
Jun 19, 2015 8.176 8.241 8.147 8.169 794,301 +0.00(+0.00%)
Jun 18, 2015 8.133 8.205 8.047 8.169 240,979 +0.10(+1.25%)
Jun 17, 2015 8.169 8.169 8.039 8.068 248,155 -0.09(-1.15%)
Jun 16, 2015 8.097 8.162 7.982 8.162 232,720 +0.07(+0.89%)
Jun 15, 2015 8.111 8.155 8.004 8.090 425,778 -0.05(-0.62%)
Jun 12, 2015 8.147 8.162 8.075 8.140 187,214 -0.01(-0.09%)
Jun 11, 2015 8.183 8.183 8.083 8.147 231,841 -0.03(-0.35%)
Jun 10, 2015 8.090 8.234 8.054 8.176 379,581 +0.10(+1.25%)
Jun 09, 2015 8.054 8.133 7.968 8.075 341,507 +0.07(+0.90%)
Jun 08, 2015 8.075 8.083 7.996 8.004 243,048 -0.06(-0.71%)
Jun 05, 2015 7.968 8.068 7.881 8.061 367,118 +0.12(+1.45%)
Jun 04, 2015 8.011 8.047 7.917 7.946 173,692 -0.09(-1.16%)
Jun 03, 2015 7.924 8.086 7.924 8.039 342,019 +0.10(+1.27%)
Jun 02, 2015 7.838 8.004 7.817 7.939 381,959 +0.07(+0.91%)
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.