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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2015 7.380 7.423 7.307 7.351 446,221 +0.01(+0.20%)
Sep 29, 2015 7.394 7.474 7.329 7.336 433,670 -0.08(-1.08%)
Sep 28, 2015 7.481 7.546 7.416 7.416 478,196 -0.09(-1.16%)
Sep 25, 2015 7.510 7.615 7.481 7.503 508,918 +0.06(+0.78%)
Sep 24, 2015 7.336 7.467 7.300 7.445 554,430 +0.09(+1.28%)
Sep 23, 2015 7.322 7.380 7.282 7.351 594,147 +0.00(+0.00%)
Sep 22, 2015 7.380 7.401 7.314 7.351 533,603 -0.07(-0.98%)
Sep 21, 2015 7.351 7.430 7.314 7.423 670,649 +0.11(+1.49%)
Sep 18, 2015 7.343 7.416 7.314 7.314 900,266 -0.13(-1.75%)
Sep 17, 2015 7.575 7.619 7.409 7.445 609,431 -0.12(-1.63%)
Sep 16, 2015 7.699 7.742 7.568 7.568 566,414 -0.14(-1.88%)
Sep 15, 2015 7.677 7.728 7.648 7.713 427,686 +0.05(+0.66%)
Sep 14, 2015 7.655 7.699 7.604 7.662 301,448 +0.01(+0.19%)
Sep 11, 2015 7.554 7.662 7.532 7.648 683,806 +0.04(+0.48%)
Sep 10, 2015 7.575 7.662 7.568 7.612 504,199 +0.04(+0.48%)
Sep 09, 2015 7.735 7.735 7.568 7.575 491,975 -0.09(-1.14%)
Sep 08, 2015 7.655 7.684 7.612 7.662 406,133 +0.10(+1.29%)
Sep 04, 2015 7.546 7.564 7.564 7.564 313,556 -0.03(-0.43%)
Sep 03, 2015 7.641 7.870 7.452 7.597 725,396 +0.25(+3.45%)
Sep 02, 2015 7.394 7.445 7.285 7.343 989,375 +0.02(+0.30%)
Sep 01, 2015 7.539 7.648 7.307 7.322 797,114 -0.33(-4.27%)
Aug 31, 2015 7.604 7.662 7.590 7.648 343,481 +0.03(+0.38%)
Aug 28, 2015 7.590 7.677 7.561 7.619 466,896 +0.01(+0.10%)
Aug 27, 2015 7.706 7.742 7.593 7.612 521,613 -0.03(-0.38%)
Aug 26, 2015 7.575 7.691 7.474 7.641 421,027 +0.19(+2.53%)
Aug 25, 2015 7.626 7.626 7.445 7.452 558,967 -0.03(-0.39%)
Aug 24, 2015 7.525 7.699 7.358 7.481 652,740 -0.32(-4.13%)
Aug 21, 2015 7.757 7.912 7.691 7.804 592,713 -0.08(-0.97%)
Aug 20, 2015 7.880 7.923 7.793 7.880 377,898 -0.04(-0.55%)
Aug 19, 2015 7.836 7.996 7.807 7.923 607,533 +0.02(+0.28%)
Aug 18, 2015 7.902 7.974 7.829 7.902 536,282 +0.02(+0.28%)
Aug 17, 2015 7.844 7.945 7.742 7.880 325,334 +0.05(+0.65%)
Aug 14, 2015 7.735 7.845 7.684 7.829 274,493 +0.06(+0.75%)
Aug 13, 2015 7.829 7.909 7.764 7.771 290,092 -0.01(-0.19%)
Aug 12, 2015 7.989 7.996 7.749 7.786 455,520 -0.25(-3.16%)
Aug 11, 2015 8.054 8.090 7.978 8.039 323,661 -0.04(-0.54%)
Aug 10, 2015 8.133 8.213 8.068 8.083 281,720 +0.01(+0.18%)
Aug 07, 2015 8.003 8.161 7.986 8.068 641,984 -0.01(-0.18%)
Aug 06, 2015 8.148 8.148 8.010 8.083 206,389 -0.03(-0.36%)
Aug 05, 2015 8.119 8.235 8.068 8.112 256,069 +0.04(+0.54%)
Aug 04, 2015 8.011 8.147 8.011 8.068 433,069 +0.04(+0.54%)
Aug 03, 2015 8.090 8.165 7.960 8.025 573,981 -0.08(-0.98%)
Jul 31, 2015 8.183 8.226 8.068 8.104 427,059 -0.04(-0.53%)
Jul 30, 2015 8.126 8.212 8.104 8.147 188,466 +0.02(+0.27%)
Jul 29, 2015 8.126 8.176 8.097 8.126 395,005 +0.00(+0.00%)
Jul 28, 2015 8.190 8.190 8.025 8.126 449,399 -0.04(-0.53%)
Jul 27, 2015 8.270 8.270 8.133 8.169 334,734 -0.05(-0.61%)
Jul 24, 2015 8.241 8.334 8.162 8.219 339,002 -0.04(-0.44%)
Jul 23, 2015 8.306 8.442 8.104 8.255 375,498 -0.05(-0.61%)
Jul 22, 2015 8.262 8.363 8.262 8.306 597,027 +0.05(+0.61%)
Jul 21, 2015 8.399 8.464 8.241 8.255 230,274 -0.13(-1.54%)
Jul 20, 2015 8.341 8.392 8.285 8.385 179,403 +0.04(+0.52%)
Jul 17, 2015 8.421 8.464 8.270 8.341 166,809 -0.04(-0.51%)
Jul 16, 2015 8.413 8.457 8.381 8.385 177,929 +0.02(+0.26%)
Jul 15, 2015 8.377 8.419 8.255 8.363 236,439 +0.04(+0.43%)
Jul 14, 2015 8.298 8.363 8.234 8.327 160,184 +0.06(+0.70%)
Jul 13, 2015 8.241 8.327 8.234 8.270 256,574 +0.04(+0.52%)
Jul 10, 2015 8.277 8.288 8.183 8.226 258,680 +0.05(+0.62%)
Jul 09, 2015 8.327 8.330 8.162 8.176 382,334 -0.04(-0.52%)
Jul 08, 2015 8.126 8.277 8.068 8.219 716,298 +0.06(+0.79%)
Jul 07, 2015 8.162 8.274 8.025 8.155 406,280 -0.02(-0.26%)
Jul 06, 2015 8.018 8.264 7.985 8.176 289,831 +0.06(+0.80%)
Jul 02, 2015 8.183 8.111 8.111 8.111 356,142 -0.04(-0.44%)
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.