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, 2020 8.175 8.425 7.909 8.383 384,006 +0.16(+1.92%)
Jun 29, 2020 7.884 8.242 7.876 8.225 332,415 +0.48(+6.23%)
Jun 26, 2020 7.876 7.934 7.510 7.743 790,930 -0.30(-3.72%)
Jun 25, 2020 7.834 8.084 7.610 8.042 550,726 +0.12(+1.47%)
Jun 24, 2020 7.843 7.976 7.618 7.926 975,190 -0.07(-0.83%)
Jun 23, 2020 8.267 8.341 7.967 7.992 381,031 -0.16(-1.99%)
Jun 22, 2020 7.876 8.209 7.818 8.155 429,757 +0.10(+1.19%)
Jun 19, 2020 8.126 8.259 7.814 8.059 1,328,277 -0.08(-1.02%)
Jun 18, 2020 7.859 8.284 7.859 8.142 589,519 +0.12(+1.56%)
Jun 17, 2020 8.658 8.658 7.992 8.017 571,082 -0.25(-3.02%)
Jun 16, 2020 8.284 8.533 8.134 8.267 533,987 +0.42(+5.41%)
Jun 15, 2020 7.552 8.042 7.485 7.843 360,811 -0.03(-0.37%)
Jun 12, 2020 8.159 8.159 7.581 7.872 473,620 +0.07(+0.91%)
Jun 11, 2020 7.992 8.009 7.768 7.801 813,756 -0.58(-6.94%)
Jun 10, 2020 8.666 8.699 8.367 8.383 415,501 -0.29(-3.36%)
Jun 09, 2020 8.824 8.874 8.649 8.674 578,507 -0.42(-4.66%)
Jun 08, 2020 9.198 9.257 8.974 9.099 479,418 +0.17(+1.86%)
Jun 05, 2020 8.924 9.115 8.774 8.932 812,092 +0.51(+6.07%)
Jun 04, 2020 8.175 8.483 8.117 8.421 521,255 +0.20(+2.48%)
Jun 03, 2020 7.959 8.325 7.959 8.217 391,006 +0.43(+5.56%)
Jun 02, 2020 7.901 8.001 7.726 7.785 332,134 +0.01(+0.11%)
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.