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, 2016 8.078 8.204 7.974 8.197 554,566 +0.17(+2.13%)
Jun 29, 2016 7.944 8.134 7.825 8.026 271,589 +0.18(+2.27%)
Jun 28, 2016 7.780 7.910 7.766 7.847 380,244 +0.09(+1.15%)
Jun 27, 2016 7.825 7.832 7.725 7.758 427,038 -0.19(-2.43%)
Jun 24, 2016 8.070 8.196 7.900 7.951 587,814 -0.54(-6.30%)
Jun 23, 2016 8.271 8.494 8.271 8.486 359,683 +0.32(+3.91%)
Jun 22, 2016 8.167 8.278 8.137 8.167 187,552 -0.01(-0.18%)
Jun 21, 2016 8.167 8.211 8.100 8.182 235,358 +0.04(+0.46%)
Jun 20, 2016 8.145 8.256 8.137 8.145 342,156 +0.10(+1.20%)
Jun 17, 2016 8.085 8.159 7.981 8.048 780,982 -0.05(-0.64%)
Jun 16, 2016 8.093 8.130 8.011 8.100 257,007 -0.06(-0.73%)
Jun 15, 2016 8.130 8.286 8.119 8.159 274,056 +0.01(+0.09%)
Jun 14, 2016 8.256 8.319 8.137 8.152 261,788 -0.13(-1.53%)
Jun 13, 2016 8.367 8.453 8.249 8.278 189,347 -0.13(-1.50%)
Jun 10, 2016 8.338 8.516 8.308 8.405 226,421 -0.05(-0.62%)
Jun 09, 2016 8.538 8.538 8.390 8.457 230,838 -0.14(-1.64%)
Jun 08, 2016 8.516 8.598 8.464 8.598 370,784 +0.07(+0.87%)
Jun 07, 2016 8.494 8.620 8.353 8.524 298,847 -0.14(-1.63%)
Jun 06, 2016 8.620 8.761 8.620 8.665 231,727 +0.05(+0.60%)
Jun 03, 2016 8.620 8.637 8.412 8.613 386,287 -0.07(-0.77%)
Jun 02, 2016 8.642 8.687 8.590 8.680 223,302 -0.01(-0.09%)
Jun 01, 2016 8.613 8.724 8.538 8.687 280,403 +0.04(+0.52%)
May 31, 2016 8.620 8.650 8.561 8.642 386,022 +0.02(+0.26%)
May 27, 2016 8.524 8.620 8.620 8.620 284,343 +0.12(+1.40%)
May 26, 2016 8.553 8.553 8.479 8.501 228,662 -0.06(-0.69%)
May 25, 2016 8.524 8.642 8.490 8.561 356,472 +0.04(+0.52%)
May 24, 2016 8.345 8.531 8.345 8.516 363,879 +0.19(+2.32%)
May 23, 2016 8.412 8.419 8.301 8.323 228,114 -0.08(-0.93%)
May 20, 2016 8.278 8.412 8.263 8.401 464,903 +0.17(+2.12%)
May 19, 2016 8.375 8.470 8.189 8.226 480,013 -0.17(-2.04%)
May 18, 2016 8.137 8.397 8.137 8.397 394,924 +0.25(+3.01%)
May 17, 2016 8.375 8.405 8.115 8.152 370,955 -0.25(-2.92%)
May 16, 2016 8.263 8.434 8.249 8.397 309,846 +0.10(+1.25%)
May 13, 2016 8.367 8.427 8.286 8.293 231,358 -0.10(-1.24%)
May 12, 2016 8.345 8.419 8.316 8.397 268,680 +0.07(+0.80%)
May 11, 2016 8.375 8.442 8.330 8.330 190,145 -0.07(-0.80%)
May 10, 2016 8.397 8.486 8.364 8.397 188,582 +0.02(+0.27%)
May 09, 2016 8.345 8.412 8.308 8.375 208,556 +0.01(+0.09%)
May 06, 2016 8.204 8.390 8.189 8.367 387,692 +0.12(+1.44%)
May 05, 2016 8.286 8.345 8.241 8.249 364,085 +0.03(+0.36%)
May 04, 2016 8.256 8.315 8.137 8.219 200,704 -0.06(-0.72%)
May 03, 2016 8.440 8.440 8.227 8.278 196,727 -0.21(-2.43%)
May 02, 2016 8.404 8.492 8.330 8.485 343,942 +0.10(+1.14%)
Apr 29, 2016 8.286 8.396 8.182 8.389 471,902 +0.07(+0.89%)
Apr 28, 2016 8.477 8.514 8.315 8.315 288,392 -0.21(-2.51%)
Apr 27, 2016 8.536 8.544 8.381 8.529 426,008 +0.01(+0.09%)
Apr 26, 2016 8.477 8.558 8.374 8.522 338,507 +0.04(+0.52%)
Apr 25, 2016 8.455 8.485 8.337 8.477 267,957 -0.04(-0.43%)
Apr 22, 2016 8.330 8.551 8.293 8.514 713,698 +0.15(+1.76%)
Apr 21, 2016 8.470 8.470 8.205 8.367 309,697 -0.03(-0.35%)
Apr 20, 2016 8.345 8.418 8.286 8.396 263,818 +0.05(+0.62%)
Apr 19, 2016 8.271 8.352 7.947 8.345 166,217 +0.05(+0.62%)
Apr 18, 2016 8.153 8.308 8.153 8.293 188,627 +0.10(+1.17%)
Apr 15, 2016 8.146 8.256 8.094 8.197 168,762 +0.02(+0.27%)
Apr 14, 2016 8.160 8.249 8.109 8.175 190,294 -0.01(-0.09%)
Apr 13, 2016 7.976 8.182 7.924 8.182 369,377 +0.24(+2.97%)
Apr 12, 2016 7.807 7.976 7.807 7.947 177,218 +0.16(+2.08%)
Apr 11, 2016 7.858 7.991 7.777 7.784 294,335 -0.05(-0.66%)
Apr 08, 2016 7.851 7.932 7.799 7.836 159,452 +0.07(+0.85%)
Apr 07, 2016 7.865 7.865 7.714 7.770 378,076 -0.16(-2.04%)
Apr 06, 2016 7.880 7.954 7.799 7.932 230,901 +0.08(+1.03%)
Apr 05, 2016 7.902 7.961 7.843 7.851 334,686 -0.13(-1.57%)
Apr 04, 2016 8.101 8.101 7.976 7.976 253,226 -0.10(-1.28%)
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.