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 (%)
May 10, 2024 8.800 8.830 8.710 8.810 283,890 -0.01(-0.11%)
May 09, 2024 8.700 8.820 8.660 8.820 356,268 +0.17(+1.91%)
May 08, 2024 8.576 8.655 8.497 8.655 600,961 +0.03(+0.34%)
May 07, 2024 8.773 8.813 8.625 8.625 268,115 -0.09(-1.02%)
May 06, 2024 8.734 8.808 8.665 8.714 321,866 +0.00(+0.00%)
May 03, 2024 8.734 8.832 8.675 8.714 318,247 +0.11(+1.26%)
May 02, 2024 8.448 8.650 8.429 8.606 783,489 +0.25(+2.94%)
May 01, 2024 8.340 8.547 8.281 8.360 637,104 +0.19(+2.29%)
Apr 30, 2024 8.143 8.222 8.054 8.173 509,981 -0.05(-0.60%)
Apr 29, 2024 8.182 8.406 8.182 8.222 511,251 +0.01(+0.18%)
Apr 26, 2024 8.222 8.251 8.089 8.207 647,298 -0.08(-1.01%)
Apr 25, 2024 8.901 8.901 7.951 8.291 975,330 -1.10(-11.74%)
Apr 24, 2024 9.305 9.413 9.226 9.393 292,763 -0.02(-0.21%)
Apr 23, 2024 9.226 9.472 9.216 9.413 304,246 +0.19(+2.03%)
Apr 22, 2024 9.236 9.364 9.197 9.226 334,058 -0.01(-0.11%)
Apr 19, 2024 8.881 9.236 8.832 9.236 419,932 +0.32(+3.53%)
Apr 18, 2024 8.832 8.990 8.832 8.921 345,730 +0.09(+1.00%)
Apr 17, 2024 8.980 9.009 8.822 8.832 260,462 -0.04(-0.44%)
Apr 16, 2024 8.901 8.921 8.783 8.872 342,332 -0.13(-1.42%)
Apr 15, 2024 8.970 9.088 8.891 9.000 401,645 +0.08(+0.88%)
Apr 12, 2024 8.832 8.945 8.763 8.921 306,683 +0.00(+0.00%)
Apr 11, 2024 8.941 8.970 8.773 8.921 418,686 +0.06(+0.67%)
Apr 10, 2024 9.187 9.187 8.734 8.862 533,635 -0.55(-5.86%)
Apr 09, 2024 9.403 9.472 9.354 9.413 223,199 +0.05(+0.53%)
Apr 08, 2024 9.315 9.443 9.246 9.364 195,986 +0.06(+0.63%)
Apr 05, 2024 9.325 9.423 9.295 9.305 224,633 -0.08(-0.84%)
Apr 04, 2024 9.462 9.620 9.354 9.384 438,164 +0.02(+0.21%)
Apr 03, 2024 9.423 9.502 9.329 9.364 309,285 -0.14(-1.45%)
Apr 02, 2024 9.403 9.517 9.325 9.502 553,777 -0.05(-0.52%)
Apr 01, 2024 9.797 9.797 9.512 9.551 349,078 -0.26(-2.61%)
Mar 28, 2024 9.649 9.915 9.581 9.807 657,634 +0.21(+2.15%)
Mar 27, 2024 9.364 9.620 9.364 9.600 363,169 +0.31(+3.28%)
Mar 26, 2024 9.492 9.512 9.295 9.295 316,982 -0.13(-1.36%)
Mar 25, 2024 9.433 9.581 9.393 9.423 279,203 +0.06(+0.63%)
Mar 22, 2024 9.630 9.630 9.354 9.364 314,758 -0.23(-2.36%)
Mar 21, 2024 9.571 9.718 9.487 9.590 416,996 +0.08(+0.83%)
Mar 20, 2024 9.039 9.590 9.039 9.512 478,286 +0.42(+4.66%)
Mar 19, 2024 9.098 9.315 9.078 9.088 334,645 -0.02(-0.22%)
Mar 18, 2024 9.197 9.236 9.059 9.108 316,895 -0.08(-0.86%)
Mar 15, 2024 9.108 9.334 9.069 9.187 1,177,629 +0.05(+0.54%)
Mar 14, 2024 9.354 9.364 9.073 9.137 453,339 -0.28(-2.93%)
Mar 13, 2024 9.492 9.640 9.393 9.413 331,925 -0.11(-1.14%)
Mar 12, 2024 9.689 9.713 9.512 9.521 348,800 -0.22(-2.22%)
Mar 11, 2024 9.689 9.797 9.640 9.738 313,339 -0.01(-0.10%)
Mar 08, 2024 9.974 10.01 9.709 9.748 354,838 -0.07(-0.70%)
Mar 07, 2024 9.905 9.945 9.768 9.817 307,145 +0.05(+0.50%)
Mar 06, 2024 9.718 9.935 9.492 9.768 429,954 +0.05(+0.51%)
Mar 05, 2024 9.384 9.768 9.384 9.718 567,191 +0.32(+3.35%)
Mar 04, 2024 9.512 9.748 9.374 9.403 366,093 -0.10(-1.04%)
Mar 01, 2024 9.561 9.616 9.374 9.502 358,885 -0.12(-1.23%)
Feb 29, 2024 9.689 9.846 9.561 9.620 379,727 +0.13(+1.35%)
Feb 28, 2024 9.492 9.646 9.413 9.492 508,572 -0.11(-1.13%)
Feb 27, 2024 9.669 9.728 9.576 9.600 292,467 +0.02(+0.21%)
Feb 26, 2024 9.571 9.728 9.546 9.581 689,125 -0.07(-0.71%)
Feb 23, 2024 9.610 9.768 9.482 9.649 464,196 +0.05(+0.51%)
Feb 22, 2024 9.610 9.679 9.482 9.600 448,734 -0.06(-0.61%)
Feb 21, 2024 9.748 9.787 9.649 9.659 529,696 -0.10(-1.01%)
Feb 20, 2024 9.787 9.945 9.403 9.758 396,181 -0.16(-1.59%)
Feb 16, 2024 9.896 10.04 9.768 9.915 507,216 -0.13(-1.27%)
Feb 15, 2024 9.758 10.06 9.738 10.04 475,996 +0.37(+3.87%)
Feb 14, 2024 9.649 9.768 9.453 9.669 608,984 +0.15(+1.54%)
Feb 13, 2024 9.669 9.699 9.354 9.522 1,072,618 -0.51(-5.09%)
Feb 12, 2024 9.866 10.22 9.758 10.03 634,953 +0.12(+1.19%)
Feb 09, 2024 9.679 9.915 9.438 9.915 491,720 +0.31(+3.18%)
Feb 08, 2024 9.512 9.649 9.443 9.610 484,610 +0.05(+0.57%)
Feb 07, 2024 9.663 9.672 9.294 9.556 895,482 -0.10(-1.01%)
Feb 06, 2024 9.838 9.974 9.609 9.653 452,944 -0.20(-2.07%)
Feb 05, 2024 9.993 10.06 9.799 9.857 490,699 -0.30(-2.96%)
Feb 02, 2024 9.993 10.22 9.925 10.16 543,459 -0.08(-0.76%)
Feb 01, 2024 10.61 10.68 9.964 10.24 789,153 -0.27(-2.59%)
Jan 31, 2024 10.81 11.09 10.51 10.51 1,074,854 -0.55(-5.00%)
Jan 30, 2024 11.10 11.19 10.16 11.06 385,120 -0.09(-0.78%)
Jan 29, 2024 10.97 11.18 10.93 11.15 393,292 +0.23(+2.14%)
Jan 26, 2024 11.01 11.10 10.72 10.92 472,621 +0.04(+0.36%)
Jan 25, 2024 10.62 11.16 10.62 10.88 656,734 +0.45(+4.28%)
Jan 24, 2024 10.54 10.63 10.35 10.43 436,686 -0.01(-0.09%)
Jan 23, 2024 10.72 10.81 10.44 10.44 474,487 -0.22(-2.09%)
Jan 22, 2024 10.34 10.67 10.33 10.66 673,891 +0.45(+4.37%)
Jan 19, 2024 10.07 10.22 9.954 10.22 296,323 +0.22(+2.23%)
Jan 18, 2024 9.993 10.08 9.858 9.993 577,503 +0.03(+0.29%)
Jan 17, 2024 9.838 9.974 9.799 9.964 634,667 +0.03(+0.29%)
Jan 16, 2024 9.954 10.06 9.925 9.935 578,940 -0.12(-1.16%)
Jan 12, 2024 10.26 10.28 9.954 10.05 388,510 -0.09(-0.86%)
Jan 11, 2024 10.08 10.16 9.881 10.14 305,439 -0.06(-0.57%)
Jan 10, 2024 10.08 10.20 9.984 10.20 249,421 +0.05(+0.48%)
Jan 09, 2024 10.17 10.18 10.08 10.15 312,279 -0.18(-1.79%)
Jan 08, 2024 10.26 10.36 10.17 10.33 282,208 +0.00(+0.00%)
Jan 05, 2024 10.20 10.45 10.14 10.33 373,033 +0.04(+0.38%)
Jan 04, 2024 10.29 10.40 10.27 10.29 303,049 +0.05(+0.47%)
Jan 03, 2024 10.50 10.55 10.23 10.25 495,513 -0.36(-3.39%)
Jan 02, 2024 10.49 10.76 10.20 10.60 350,903 +0.01(+0.09%)
Dec 29, 2023 10.78 10.78 10.60 10.60 411,466 -0.18(-1.71%)
Dec 28, 2023 10.67 10.80 10.65 10.78 252,807 +0.06(+0.54%)
Dec 27, 2023 10.83 10.86 10.68 10.72 314,038 -0.09(-0.81%)
Dec 26, 2023 10.67 10.85 10.62 10.81 370,953 +0.17(+1.55%)
Dec 22, 2023 10.67 10.88 10.59 10.64 357,152 +0.10(+0.92%)
Dec 21, 2023 10.54 10.57 10.42 10.55 482,409 +0.17(+1.69%)
Dec 20, 2023 10.60 10.82 10.36 10.37 709,385 -0.27(-2.55%)
Dec 19, 2023 10.61 10.78 10.60 10.64 572,092 +0.06(+0.55%)
Dec 18, 2023 10.69 10.74 10.51 10.59 591,631 -0.04(-0.37%)
Dec 15, 2023 10.66 10.89 10.50 10.62 1,496,809 -0.08(-0.73%)
Dec 14, 2023 10.93 11.17 10.64 10.70 1,296,261 +0.16(+1.47%)
Dec 13, 2023 9.915 10.60 9.838 10.55 774,877 +0.64(+6.47%)
Dec 12, 2023 9.983 10.06 9.828 9.906 477,424 -0.10(-0.97%)
Dec 11, 2023 10.06 10.07 9.925 10.00 363,834 -0.01(-0.10%)
Dec 08, 2023 10.01 10.09 9.896 10.01 356,354 +0.07(+0.68%)
Dec 07, 2023 9.857 9.944 9.595 9.944 421,877 +0.17(+1.79%)
Dec 06, 2023 9.876 10.20 9.755 9.770 334,155 +0.00(+0.00%)
Dec 05, 2023 9.925 9.925 9.731 9.770 346,787 -0.21(-2.14%)
Dec 04, 2023 9.740 10.05 9.740 9.983 478,284 +0.15(+1.48%)
Dec 01, 2023 9.206 9.852 9.109 9.838 464,959 +0.58(+6.30%)
Nov 30, 2023 9.342 9.381 9.226 9.255 349,471 -0.05(-0.52%)
Nov 29, 2023 9.177 9.459 9.143 9.303 441,444 +0.23(+2.57%)
Nov 28, 2023 9.012 9.089 8.876 9.070 370,671 +0.04(+0.43%)
Nov 27, 2023 9.138 9.206 9.027 9.032 460,091 -0.12(-1.27%)
Nov 24, 2023 9.129 9.226 9.012 9.148 389,089 +0.07(+0.75%)
Nov 22, 2023 9.129 9.167 9.017 9.080 282,887 +0.07(+0.75%)
Nov 21, 2023 9.265 9.265 9.012 9.012 454,609 -0.28(-3.03%)
Nov 20, 2023 9.381 9.488 9.153 9.294 527,664 -0.07(-0.73%)
Nov 17, 2023 9.323 9.430 9.206 9.362 634,576 +0.21(+2.34%)
Nov 16, 2023 9.109 9.216 8.885 9.148 653,226 +0.06(+0.64%)
Nov 15, 2023 8.973 9.177 8.886 9.090 559,799 +0.14(+1.52%)
Nov 14, 2023 8.682 9.153 8.672 8.954 548,309 +0.67(+8.09%)
Nov 13, 2023 8.216 8.342 8.119 8.284 256,332 -0.03(-0.35%)
Nov 10, 2023 8.303 8.386 8.148 8.313 293,951 +0.10(+1.18%)
Nov 09, 2023 8.391 8.439 8.196 8.216 349,856 -0.16(-1.91%)
Nov 08, 2023 8.596 8.596 8.314 8.376 311,488 -0.23(-2.67%)
Nov 07, 2023 8.730 8.730 8.591 8.605 423,465 -0.20(-2.28%)
Nov 06, 2023 8.940 9.055 8.744 8.806 335,385 -0.13(-1.50%)
Nov 03, 2023 8.892 9.074 8.778 8.940 524,700 +0.44(+5.17%)
Nov 02, 2023 8.032 8.510 8.032 8.500 750,644 +0.57(+7.24%)
Nov 01, 2023 7.812 7.936 7.688 7.927 555,484 +0.14(+1.84%)
Oct 31, 2023 7.850 8.003 7.735 7.783 341,643 -0.07(-0.85%)
Oct 30, 2023 7.812 7.893 7.659 7.850 483,752 +0.13(+1.73%)
Oct 27, 2023 8.309 8.338 7.579 7.716 691,484 -0.63(-7.56%)
Oct 26, 2023 7.783 8.481 7.716 8.347 626,260 +0.21(+2.59%)
Oct 25, 2023 8.080 8.180 7.946 8.137 358,498 +0.00(+0.00%)
Oct 24, 2023 8.300 8.309 8.013 8.137 316,285 -0.08(-0.93%)
Oct 23, 2023 8.271 8.395 8.213 8.213 379,529 -0.08(-0.92%)
Oct 20, 2023 8.625 8.625 8.285 8.290 490,392 -0.30(-3.45%)
Oct 19, 2023 8.672 8.816 8.577 8.586 396,187 -0.09(-0.99%)
Oct 18, 2023 8.797 8.816 8.644 8.672 467,923 -0.21(-2.37%)
Oct 17, 2023 8.644 9.045 8.644 8.883 431,225 +0.21(+2.43%)
Oct 16, 2023 8.577 8.715 8.586 8.672 385,397 +0.21(+2.49%)
Oct 13, 2023 8.778 8.797 8.453 8.462 341,348 -0.21(-2.43%)
Oct 12, 2023 8.720 8.720 8.500 8.672 332,773 -0.08(-0.87%)
Oct 11, 2023 8.787 8.825 8.687 8.749 232,715 +0.05(+0.55%)
Oct 10, 2023 8.634 8.735 8.596 8.701 328,506 +0.14(+1.68%)
Oct 09, 2023 8.366 8.605 8.309 8.558 280,895 +0.11(+1.36%)
Oct 06, 2023 8.366 8.500 8.185 8.443 676,197 -0.02(-0.23%)
Oct 05, 2023 8.376 8.510 8.343 8.462 408,357 +0.07(+0.80%)
Oct 04, 2023 8.414 8.586 8.271 8.395 330,650 +0.00(+0.00%)
Oct 03, 2023 8.500 8.539 8.356 8.395 290,658 -0.14(-1.68%)
Oct 02, 2023 8.701 8.739 8.481 8.539 683,933 -0.17(-1.98%)
Sep 29, 2023 8.787 8.835 8.658 8.711 507,660 +0.00(+0.00%)
Sep 28, 2023 8.653 8.840 8.644 8.711 446,963 +0.09(+1.00%)
Sep 27, 2023 8.558 8.720 8.500 8.625 520,893 +0.15(+1.81%)
Sep 26, 2023 8.443 8.629 8.433 8.472 476,377 -0.09(-1.01%)
Sep 25, 2023 8.357 8.567 8.491 8.558 259,820 +0.13(+1.59%)
Sep 22, 2023 8.548 8.615 8.395 8.424 321,774 -0.10(-1.12%)
Sep 21, 2023 8.615 8.701 8.519 8.519 340,743 -0.16(-1.87%)
Sep 20, 2023 8.806 8.864 8.682 8.682 361,643 +0.14(+1.68%)
Sep 19, 2023 8.596 8.692 8.443 8.539 364,624 -0.04(-0.45%)
Sep 18, 2023 8.835 8.835 8.539 8.577 353,779 -0.24(-2.71%)
Sep 15, 2023 8.892 8.940 8.749 8.816 1,814,210 -0.12(-1.39%)
Sep 14, 2023 8.711 8.940 8.711 8.940 456,745 +0.27(+3.09%)
Sep 13, 2023 8.787 8.892 8.625 8.672 431,866 -0.11(-1.20%)
Sep 12, 2023 8.816 8.940 8.701 8.778 373,592 +0.13(+1.55%)
Sep 11, 2023 8.778 8.854 8.615 8.644 354,577 -0.11(-1.20%)
Sep 08, 2023 8.758 8.758 8.567 8.749 267,716 +0.04(+0.44%)
Sep 07, 2023 8.758 8.825 8.625 8.711 539,615 -0.11(-1.19%)
Sep 06, 2023 9.007 9.074 8.778 8.816 267,908 -0.19(-2.12%)
Sep 05, 2023 9.342 9.342 8.988 9.007 351,912 -0.41(-4.37%)
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.