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 (%)
Aug 31, 2016 8.904 8.972 8.833 8.942 254,137 +0.00(+0.00%)
Aug 30, 2016 8.927 8.949 8.859 8.942 127,275 +0.05(+0.59%)
Aug 29, 2016 8.807 8.919 8.290 8.889 204,493 +0.07(+0.76%)
Aug 26, 2016 8.799 8.867 8.762 8.822 127,589 +0.02(+0.26%)
Aug 25, 2016 8.695 8.799 8.680 8.799 178,356 +0.06(+0.69%)
Aug 24, 2016 8.710 8.747 8.665 8.740 137,227 +0.01(+0.09%)
Aug 23, 2016 8.702 8.747 8.657 8.732 168,303 +0.04(+0.43%)
Aug 22, 2016 8.597 8.710 8.597 8.695 157,277 +0.04(+0.43%)
Aug 19, 2016 8.642 8.770 8.612 8.657 291,264 +0.00(+0.00%)
Aug 18, 2016 8.530 8.665 8.530 8.657 327,897 +0.11(+1.31%)
Aug 17, 2016 8.552 8.657 8.459 8.545 240,151 -0.03(-0.35%)
Aug 16, 2016 8.552 8.695 8.425 8.575 145,088 -0.04(-0.43%)
Aug 15, 2016 8.545 8.657 8.403 8.612 138,763 +0.07(+0.79%)
Aug 12, 2016 8.515 8.582 8.399 8.545 155,838 -0.02(-0.26%)
Aug 11, 2016 8.552 8.687 8.530 8.567 154,720 +0.02(+0.26%)
Aug 10, 2016 8.597 8.605 8.500 8.545 188,375 -0.07(-0.87%)
Aug 09, 2016 8.597 8.657 8.560 8.620 246,979 +0.00(+0.00%)
Aug 08, 2016 8.680 8.734 8.582 8.620 160,311 -0.06(-0.69%)
Aug 05, 2016 8.440 8.702 8.395 8.680 313,811 +0.28(+3.39%)
Aug 04, 2016 8.380 8.446 8.365 8.395 115,928 -0.01(-0.09%)
Aug 03, 2016 8.343 8.425 8.335 8.403 178,341 +0.07(+0.90%)
Aug 02, 2016 8.387 8.417 8.302 8.328 198,967 -0.07(-0.88%)
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.