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

Brookline Bancorp (NQ: BRKL )

8.805 -0.015 (-0.17%)
Streaming Delayed Price Updated: 10:11 AM 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 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%)
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.