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 (%)
Mar 31, 2016 8.158 8.202 8.091 8.114 229,490 -0.06(-0.72%)
Mar 30, 2016 8.187 8.235 8.158 8.173 445,193 +0.01(+0.09%)
Mar 29, 2016 8.018 8.165 7.937 8.165 428,497 +0.13(+1.65%)
Mar 28, 2016 8.040 8.099 7.988 8.033 186,710 -0.01(-0.18%)
Mar 24, 2016 7.996 8.047 8.047 8.047 210,197 +0.00(+0.00%)
Mar 23, 2016 8.143 8.176 8.047 8.047 253,527 -0.10(-1.27%)
Mar 22, 2016 8.128 8.165 8.055 8.150 278,464 +0.01(+0.09%)
Mar 21, 2016 8.099 8.195 8.077 8.143 397,621 +0.04(+0.55%)
Mar 18, 2016 8.158 8.209 8.099 8.099 1,028,950 -0.01(-0.18%)
Mar 17, 2016 8.010 8.154 7.922 8.114 414,916 +0.09(+1.10%)
Mar 16, 2016 8.077 8.150 7.981 8.025 279,432 -0.06(-0.73%)
Mar 15, 2016 8.106 8.158 8.077 8.084 275,701 -0.06(-0.72%)
Mar 14, 2016 8.180 8.224 8.121 8.143 400,392 -0.04(-0.45%)
Mar 11, 2016 8.106 8.187 8.084 8.180 517,352 +0.08(+1.00%)
Mar 10, 2016 8.010 8.121 8.010 8.099 348,326 +0.10(+1.20%)
Mar 09, 2016 8.062 8.114 7.929 8.003 160,181 -0.01(-0.18%)
Mar 08, 2016 8.047 8.091 8.010 8.018 315,035 -0.11(-1.36%)
Mar 07, 2016 8.136 8.239 8.099 8.128 424,348 -0.06(-0.72%)
Mar 04, 2016 8.136 8.202 8.069 8.187 303,443 +0.07(+0.82%)
Mar 03, 2016 8.106 8.209 8.040 8.121 544,102 +0.01(+0.18%)
Mar 02, 2016 7.959 8.106 7.929 8.106 377,265 +0.13(+1.57%)
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.