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

Brookline Bancorp (NQ: BRKL )

8.910 -0.070 (-0.78%)
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 (%)
Jul 31, 2020 8.001 8.034 7.710 7.980 573,298 -0.10(-1.18%)
Jul 30, 2020 8.076 8.113 7.901 8.076 229,868 -0.22(-2.61%)
Jul 29, 2020 8.126 8.300 8.051 8.292 285,211 +0.21(+2.57%)
Jul 28, 2020 8.134 8.250 8.067 8.084 228,962 -0.07(-0.82%)
Jul 27, 2020 8.250 8.250 8.076 8.150 419,354 -0.13(-1.61%)
Jul 24, 2020 8.383 8.525 8.209 8.284 475,664 -0.02(-0.30%)
Jul 23, 2020 7.834 8.325 7.834 8.308 482,615 +0.30(+3.74%)
Jul 22, 2020 8.084 8.101 7.859 8.009 342,254 -0.17(-2.03%)
Jul 21, 2020 7.751 8.184 7.751 8.175 534,801 +0.52(+6.79%)
Jul 20, 2020 7.976 7.976 7.626 7.656 275,090 -0.25(-3.11%)
Jul 17, 2020 8.092 8.184 7.893 7.901 313,823 -0.20(-2.51%)
Jul 16, 2020 8.076 8.192 8.001 8.105 381,354 -0.05(-0.56%)
Jul 15, 2020 7.992 8.242 7.976 8.150 344,852 +0.37(+4.76%)
Jul 14, 2020 7.785 7.876 7.610 7.780 387,902 -0.02(-0.27%)
Jul 13, 2020 7.834 7.951 7.668 7.801 337,070 +0.08(+1.02%)
Jul 10, 2020 7.477 7.743 7.477 7.722 328,973 +0.26(+3.51%)
Jul 09, 2020 7.635 7.635 7.394 7.460 390,174 -0.20(-2.61%)
Jul 08, 2020 7.610 7.776 7.468 7.660 435,188 -0.05(-0.65%)
Jul 07, 2020 7.868 7.926 7.635 7.710 460,599 -0.24(-3.03%)
Jul 06, 2020 8.034 8.184 7.826 7.951 307,819 +0.12(+1.49%)
Jul 02, 2020 8.167 8.308 7.801 7.834 360,716 -0.10(-1.26%)
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.