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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2016 9.039 9.159 9.002 9.129 206,746 +0.13(+1.41%)
Sep 29, 2016 9.114 9.144 8.994 9.002 182,225 -0.10(-1.15%)
Sep 28, 2016 9.024 9.114 8.904 9.107 306,625 +0.09(+1.00%)
Sep 27, 2016 8.882 9.024 8.852 9.017 213,710 +0.08(+0.92%)
Sep 26, 2016 8.934 8.994 8.837 8.934 310,765 -0.08(-0.91%)
Sep 23, 2016 8.957 9.017 8.917 9.017 332,239 +0.03(+0.33%)
Sep 22, 2016 8.889 8.990 8.822 8.987 227,064 +0.18(+2.00%)
Sep 21, 2016 8.837 8.904 8.785 8.811 222,374 +0.00(+0.04%)
Sep 20, 2016 8.844 8.852 8.762 8.807 209,222 +0.02(+0.26%)
Sep 19, 2016 8.777 8.874 8.710 8.785 190,190 +0.04(+0.43%)
Sep 16, 2016 8.777 8.792 8.620 8.747 776,792 -0.01(-0.09%)
Sep 15, 2016 8.717 8.777 8.665 8.755 195,202 +0.04(+0.52%)
Sep 14, 2016 8.799 8.859 8.710 8.710 139,413 -0.12(-1.36%)
Sep 13, 2016 8.859 8.889 8.762 8.829 183,157 -0.13(-1.42%)
Sep 12, 2016 8.852 8.957 8.785 8.957 181,734 +0.07(+0.84%)
Sep 09, 2016 9.017 9.069 8.882 8.882 211,796 -0.16(-1.82%)
Sep 08, 2016 9.024 9.062 8.987 9.047 130,747 +0.00(+0.00%)
Sep 07, 2016 8.964 9.062 8.912 9.047 237,614 +0.04(+0.42%)
Sep 06, 2016 9.054 9.054 8.904 9.009 231,724 -0.05(-0.58%)
Sep 02, 2016 8.934 9.062 9.062 9.062 201,096 +0.13(+1.42%)
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.