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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.173 8.422 7.907 8.381 384,127 +0.16(+1.92%)
Jun 29, 2020 7.882 8.239 7.874 8.223 332,520 +0.48(+6.23%)
Jun 26, 2020 7.874 7.932 7.508 7.740 791,179 -0.30(-3.72%)
Jun 25, 2020 7.832 8.081 7.607 8.040 550,899 +0.12(+1.47%)
Jun 24, 2020 7.840 7.973 7.616 7.923 975,497 -0.07(-0.83%)
Jun 23, 2020 8.264 8.339 7.964 7.990 381,151 -0.16(-1.99%)
Jun 22, 2020 7.874 8.206 7.815 8.152 429,892 +0.10(+1.19%)
Jun 19, 2020 8.123 8.256 7.811 8.056 1,328,695 -0.08(-1.02%)
Jun 18, 2020 7.857 8.281 7.857 8.140 589,705 +0.12(+1.56%)
Jun 17, 2020 8.655 8.655 7.990 8.015 571,262 -0.25(-3.02%)
Jun 16, 2020 8.281 8.530 8.131 8.264 534,155 +0.42(+5.41%)
Jun 15, 2020 7.549 8.040 7.483 7.840 360,924 -0.03(-0.37%)
Jun 12, 2020 8.156 8.156 7.578 7.869 473,769 +0.07(+0.91%)
Jun 11, 2020 7.990 8.007 7.765 7.799 814,012 -0.58(-6.94%)
Jun 10, 2020 8.663 8.697 8.364 8.381 415,632 -0.29(-3.36%)
Jun 09, 2020 8.821 8.871 8.647 8.672 578,689 -0.42(-4.66%)
Jun 08, 2020 9.195 9.254 8.971 9.096 479,569 +0.17(+1.86%)
Jun 05, 2020 8.921 9.112 8.771 8.929 812,348 +0.51(+6.07%)
Jun 04, 2020 8.173 8.480 8.115 8.418 521,419 +0.20(+2.48%)
Jun 03, 2020 7.957 8.322 7.957 8.214 391,129 +0.43(+5.56%)
Jun 02, 2020 7.898 7.998 7.724 7.782 332,238 +0.01(+0.11%)
Jun 01, 2020 7.790 8.115 7.674 7.774 601,795 +0.04(+0.54%)
May 29, 2020 8.090 8.090 7.649 7.732 532,223 -0.49(-5.97%)
May 28, 2020 8.821 8.821 8.156 8.223 497,835 -0.45(-5.22%)
May 27, 2020 8.248 8.747 8.214 8.676 1,200,224 +0.71(+8.92%)
May 26, 2020 7.865 8.031 7.657 7.965 449,563 +0.43(+5.74%)
May 22, 2020 7.599 7.624 7.466 7.533 255,948 -0.05(-0.66%)
May 21, 2020 7.649 7.774 7.491 7.583 400,813 -0.07(-0.87%)
May 20, 2020 7.325 7.765 7.325 7.649 453,308 +0.43(+5.99%)
May 19, 2020 7.616 7.649 7.208 7.217 574,082 -0.44(-5.70%)
May 18, 2020 7.358 7.707 7.296 7.653 749,590 +0.58(+8.23%)
May 15, 2020 7.084 7.208 6.996 7.071 534,629 -0.05(-0.70%)
May 14, 2020 7.150 7.211 6.759 7.121 758,673 -0.03(-0.41%)
May 13, 2020 7.138 7.179 6.875 7.150 824,175 -0.05(-0.74%)
May 12, 2020 7.458 7.507 7.195 7.204 704,686 -0.22(-2.98%)
May 11, 2020 7.753 7.802 7.245 7.425 721,076 -0.38(-4.84%)
May 08, 2020 7.737 7.827 7.647 7.802 411,483 +0.27(+3.59%)
May 07, 2020 7.482 7.683 7.405 7.532 517,405 +0.11(+1.44%)
May 06, 2020 7.597 7.712 7.351 7.425 677,123 +0.10(+1.34%)
May 05, 2020 7.778 7.815 7.294 7.327 510,370 -0.21(-2.83%)
May 04, 2020 7.630 7.688 7.425 7.540 819,159 -0.16(-2.13%)
May 01, 2020 8.492 8.492 7.622 7.704 960,331 -0.67(-8.03%)
Apr 30, 2020 9.148 9.222 8.303 8.377 806,149 -1.39(-14.20%)
Apr 29, 2020 9.665 10.05 9.525 9.763 463,504 +0.43(+4.57%)
Apr 28, 2020 9.460 9.542 9.279 9.337 293,107 +0.19(+2.06%)
Apr 27, 2020 8.754 9.271 8.754 9.148 461,073 +0.45(+5.19%)
Apr 24, 2020 8.664 8.836 8.500 8.697 304,102 +0.06(+0.66%)
Apr 23, 2020 8.574 8.812 8.549 8.639 287,738 +0.12(+1.45%)
Apr 22, 2020 8.705 8.788 8.459 8.516 310,522 -0.03(-0.38%)
Apr 21, 2020 8.483 8.606 8.311 8.549 315,713 -0.23(-2.62%)
Apr 20, 2020 8.623 8.861 8.565 8.779 391,838 -0.02(-0.19%)
Apr 17, 2020 8.516 8.976 8.516 8.795 429,035 +0.43(+5.10%)
Apr 16, 2020 8.648 8.746 8.106 8.369 483,232 -0.29(-3.32%)
Apr 15, 2020 8.828 9.033 8.598 8.656 359,622 -0.61(-6.55%)
Apr 14, 2020 9.796 9.862 9.107 9.263 350,439 -0.29(-3.01%)
Apr 13, 2020 10.26 10.39 9.427 9.550 271,720 -0.76(-7.40%)
Apr 09, 2020 9.698 10.35 9.528 10.31 512,770 +0.99(+10.65%)
Apr 08, 2020 9.164 9.460 8.918 9.320 420,269 +0.29(+3.18%)
Apr 07, 2020 9.312 9.435 8.894 9.033 465,648 +0.09(+1.01%)
Apr 06, 2020 8.730 8.992 8.475 8.943 452,182 +0.56(+6.65%)
Apr 03, 2020 8.951 9.033 8.172 8.385 515,451 -0.62(-6.92%)
Apr 02, 2020 8.730 9.041 8.639 9.008 453,680 +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.