Skip to main content

Brookline Bancorp (NQ: BRKL )

8.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.20 13.28 12.97 13.12 540,613 -0.08(-0.60%)
Sep 27, 2018 13.32 13.40 13.20 13.20 272,996 -0.12(-0.89%)
Sep 26, 2018 13.67 13.71 13.24 13.32 393,823 -0.35(-2.59%)
Sep 25, 2018 13.67 13.71 13.59 13.67 175,035 +0.04(+0.29%)
Sep 24, 2018 13.83 13.87 13.59 13.63 306,757 -0.28(-1.98%)
Sep 21, 2018 13.87 13.99 13.75 13.91 794,248 +0.00(+0.00%)
Sep 20, 2018 13.83 14.03 13.79 13.91 372,959 +0.12(+0.85%)
Sep 19, 2018 13.83 13.95 13.75 13.79 366,542 +0.00(+0.00%)
Sep 18, 2018 13.79 13.87 13.75 13.79 274,505 +0.04(+0.29%)
Sep 17, 2018 13.79 13.79 12.69 13.75 260,959 -0.08(-0.57%)
Sep 14, 2018 13.67 13.91 13.63 13.83 266,106 +0.20(+1.44%)
Sep 13, 2018 13.75 13.87 13.63 13.63 372,707 -0.12(-0.86%)
Sep 12, 2018 14.07 14.07 13.71 13.75 245,728 -0.31(-2.24%)
Sep 11, 2018 14.07 14.14 14.01 14.07 146,064 -0.04(-0.28%)
Sep 10, 2018 14.18 14.18 14.07 14.10 152,156 -0.04(-0.28%)
Sep 07, 2018 14.14 14.22 14.07 14.14 204,766 +0.00(+0.00%)
Sep 06, 2018 14.18 14.26 14.10 14.14 214,113 -0.12(-0.83%)
Sep 05, 2018 14.26 14.30 14.18 14.26 217,951 +0.04(+0.28%)
Sep 04, 2018 14.22 14.30 14.10 14.22 266,789 -0.04(-0.28%)
Aug 31, 2018 14.26 14.26 14.26 0 +0.12(+0.83%)
Aug 30, 2018 14.10 14.26 14.07 14.14 265,642 +0.04(+0.28%)
Aug 29, 2018 14.07 14.18 14.05 14.10 317,569 +0.00(+0.00%)
Aug 28, 2018 14.26 14.26 14.10 14.10 189,493 -0.08(-0.55%)
Aug 27, 2018 14.38 14.42 14.14 14.18 241,243 -0.12(-0.82%)
Aug 24, 2018 14.34 14.42 14.26 14.30 359,008 -0.04(-0.27%)
Aug 23, 2018 14.30 14.42 14.28 14.34 223,187 +0.00(+0.00%)
Aug 22, 2018 14.34 14.40 14.30 14.34 336,381 +0.04(+0.27%)
Aug 21, 2018 14.14 14.40 14.14 14.30 773,594 +0.16(+1.11%)
Aug 20, 2018 14.18 14.20 14.03 14.14 445,770 +0.00(+0.00%)
Aug 17, 2018 14.10 14.18 14.10 14.14 240,781 -0.04(-0.28%)
Aug 16, 2018 14.10 14.25 14.10 14.18 293,413 +0.16(+1.12%)
Aug 15, 2018 14.03 14.18 13.99 14.03 334,781 -0.12(-0.83%)
Aug 14, 2018 13.95 14.30 13.95 14.14 586,681 +0.24(+1.69%)
Aug 13, 2018 14.07 14.10 13.91 13.91 408,579 -0.16(-1.12%)
Aug 10, 2018 14.03 14.20 13.99 14.07 348,827 -0.04(-0.28%)
Aug 09, 2018 14.07 14.18 14.03 14.10 213,463 +0.04(+0.28%)
Aug 08, 2018 13.95 14.10 13.87 14.07 341,109 +0.08(+0.56%)
Aug 07, 2018 14.10 14.18 13.99 13.99 351,653 -0.12(-0.83%)
Aug 06, 2018 14.10 14.18 14.03 14.10 360,273 -0.04(-0.28%)
Aug 03, 2018 14.34 14.46 14.10 14.14 246,989 -0.23(-1.63%)
Aug 02, 2018 14.26 14.42 14.26 14.38 364,504 +0.00(+0.00%)
Aug 01, 2018 14.26 14.46 14.18 14.38 315,457 +0.16(+1.10%)
Jul 31, 2018 14.26 14.30 13.95 14.22 699,984 -0.04(-0.27%)
Jul 30, 2018 14.57 14.61 14.22 14.26 418,507 -0.20(-1.35%)
Jul 27, 2018 14.57 14.61 14.18 14.46 544,401 -0.16(-1.07%)
Jul 26, 2018 14.46 14.85 14.18 14.61 432,772 +0.04(+0.27%)
Jul 25, 2018 14.69 14.69 14.38 14.57 298,834 -0.16(-1.06%)
Jul 24, 2018 14.73 14.81 14.59 14.73 266,049 +0.00(+0.00%)
Jul 23, 2018 14.61 14.81 14.61 14.73 240,882 +0.08(+0.53%)
Jul 20, 2018 14.46 14.69 14.38 14.65 236,072 +0.16(+1.08%)
Jul 19, 2018 14.46 14.73 14.38 14.50 268,558 +0.00(+0.00%)
Jul 18, 2018 14.42 14.50 14.36 14.50 187,623 +0.12(+0.82%)
Jul 17, 2018 14.50 14.53 14.36 14.38 226,680 -0.08(-0.54%)
Jul 16, 2018 14.34 14.50 14.30 14.46 328,325 +0.16(+1.09%)
Jul 13, 2018 14.38 14.42 14.26 14.30 319,286 -0.04(-0.27%)
Jul 12, 2018 14.53 14.53 14.18 14.34 305,892 -0.12(-0.81%)
Jul 11, 2018 14.57 14.61 14.42 14.46 393,416 -0.16(-1.07%)
Jul 10, 2018 14.96 14.96 14.55 14.61 431,427 -0.27(-1.84%)
Jul 09, 2018 14.85 14.96 14.81 14.89 643,489 +0.04(+0.26%)
Jul 06, 2018 14.77 14.85 14.67 14.85 397,648 +0.12(+0.80%)
Jul 05, 2018 14.81 14.81 14.65 14.73 433,339 +0.04(+0.27%)
Jul 03, 2018 14.69 14.69 14.69 0 -0.04(-0.27%)
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.