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

Brookline Bancorp (NQ: BRKL )

8.791 -0.029 (-0.33%)
Streaming Delayed Price Updated: 2:41 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 (%)
Dec 31, 2020 10.24 10.24 10.24 299,063 +0.10(+1.01%)
Dec 30, 2020 10.02 10.23 10.02 10.13 299,063 +0.12(+1.19%)
Dec 29, 2020 10.20 10.23 9.955 10.01 408,410 -0.18(-1.75%)
Dec 28, 2020 10.11 10.28 10.03 10.19 454,907 +0.17(+1.70%)
Dec 24, 2020 10.10 10.10 9.904 10.02 201,974 -0.03(-0.34%)
Dec 23, 2020 9.742 10.07 9.717 10.06 320,247 +0.32(+3.32%)
Dec 22, 2020 9.836 9.836 9.640 9.734 464,152 -0.09(-0.87%)
Dec 21, 2020 10.09 10.14 9.759 9.819 669,656 -0.31(-3.10%)
Dec 18, 2020 9.870 10.22 9.870 10.13 2,671,661 +0.18(+1.79%)
Dec 17, 2020 9.343 10.10 9.343 9.955 404,524 -0.15(-1.51%)
Dec 16, 2020 10.20 10.35 10.11 10.11 342,262 -0.09(-0.92%)
Dec 15, 2020 10.10 10.31 10.04 10.20 327,532 +0.15(+1.52%)
Dec 14, 2020 10.09 10.29 10.05 10.05 346,057 +0.02(+0.17%)
Dec 11, 2020 10.08 10.18 9.887 10.03 320,665 -0.11(-1.09%)
Dec 10, 2020 10.11 10.23 10.03 10.14 205,191 -0.10(-1.00%)
Dec 09, 2020 10.37 10.43 10.15 10.24 257,595 +0.00(+0.00%)
Dec 08, 2020 10.01 10.25 9.972 10.24 248,359 +0.09(+0.92%)
Dec 07, 2020 10.24 10.24 9.912 10.15 244,880 -0.09(-0.91%)
Dec 04, 2020 10.03 10.25 10.01 10.24 202,092 +0.35(+3.52%)
Dec 03, 2020 9.938 10.04 9.819 9.895 307,515 -0.03(-0.34%)
Dec 02, 2020 9.776 10.15 9.708 9.929 190,066 +0.14(+1.39%)
Dec 01, 2020 9.904 10.03 9.700 9.793 379,736 +0.13(+1.32%)
Nov 30, 2020 10.01 10.07 9.640 9.666 437,516 -0.45(-4.45%)
Nov 27, 2020 10.35 10.62 9.989 10.12 139,041 -0.15(-1.49%)
Nov 25, 2020 10.44 10.59 9.870 10.27 223,736 -0.27(-2.58%)
Nov 24, 2020 10.31 10.62 10.31 10.54 419,998 +0.46(+4.55%)
Nov 23, 2020 10.20 10.24 9.968 10.08 469,413 +0.09(+0.94%)
Nov 20, 2020 9.887 10.01 9.814 9.989 540,049 -0.07(-0.68%)
Nov 19, 2020 10.01 10.08 9.785 10.06 268,634 +0.00(+0.00%)
Nov 18, 2020 10.31 10.35 10.06 10.06 474,301 -0.15(-1.50%)
Nov 17, 2020 10.12 10.26 9.842 10.21 442,146 -0.03(-0.33%)
Nov 16, 2020 9.997 10.26 9.980 10.24 478,655 +0.56(+5.79%)
Nov 13, 2020 9.538 9.772 9.521 9.683 392,185 +0.21(+2.20%)
Nov 12, 2020 9.470 9.547 9.326 9.474 591,887 -0.18(-1.85%)
Nov 11, 2020 10.03 10.10 9.569 9.653 478,258 -0.37(-3.69%)
Nov 10, 2020 9.847 10.17 9.746 10.02 657,994 +0.39(+4.02%)
Nov 09, 2020 8.929 9.939 8.761 9.636 741,942 +1.43(+17.44%)
Nov 06, 2020 8.357 8.357 8.172 8.205 478,383 -0.08(-1.02%)
Nov 05, 2020 8.096 8.323 8.029 8.290 461,158 +0.21(+2.60%)
Nov 04, 2020 8.382 8.382 8.003 8.079 811,774 -0.46(-5.42%)
Nov 03, 2020 8.475 8.609 8.441 8.542 473,219 +0.21(+2.53%)
Nov 02, 2020 8.197 8.357 8.104 8.332 423,082 +0.27(+3.34%)
Oct 30, 2020 7.995 8.197 7.953 8.062 391,166 +0.05(+0.68%)
Oct 29, 2020 8.029 8.147 7.785 8.008 436,887 +0.01(+0.16%)
Oct 28, 2020 7.869 8.105 7.869 7.995 361,851 -0.05(-0.63%)
Oct 27, 2020 8.374 8.458 8.037 8.046 337,090 -0.30(-3.63%)
Oct 26, 2020 8.323 8.365 8.197 8.349 496,375 -0.08(-1.00%)
Oct 23, 2020 8.340 8.593 8.340 8.433 351,717 +0.13(+1.62%)
Oct 22, 2020 8.046 8.340 8.037 8.298 379,782 +0.28(+3.46%)
Oct 21, 2020 7.928 8.046 7.928 8.020 259,382 +0.07(+0.85%)
Oct 20, 2020 7.886 8.046 7.886 7.953 369,090 +0.10(+1.29%)
Oct 19, 2020 7.953 8.029 7.844 7.852 356,734 -0.08(-0.96%)
Oct 16, 2020 7.902 7.928 7.734 7.928 353,381 +0.08(+1.02%)
Oct 15, 2020 7.583 7.860 7.583 7.848 284,308 +0.17(+2.25%)
Oct 14, 2020 7.700 7.793 7.642 7.675 316,783 -0.07(-0.87%)
Oct 13, 2020 7.886 7.936 7.692 7.743 425,263 -0.21(-2.65%)
Oct 12, 2020 7.793 7.970 7.785 7.953 566,727 +0.13(+1.61%)
Oct 09, 2020 7.945 7.987 7.827 7.827 361,104 -0.08(-1.06%)
Oct 08, 2020 7.810 7.978 7.785 7.911 263,068 +0.15(+1.95%)
Oct 07, 2020 7.734 7.902 7.651 7.759 516,696 +0.10(+1.32%)
Oct 06, 2020 7.717 7.961 7.650 7.658 562,302 +0.03(+0.33%)
Oct 05, 2020 7.490 7.663 7.456 7.633 483,791 +0.24(+3.19%)
Oct 02, 2020 7.187 7.473 7.187 7.398 631,784 +0.10(+1.33%)
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.