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 (%)
Sep 30, 2020 7.286 7.420 7.202 7.273 466,921 +0.00(+0.06%)
Sep 29, 2020 7.311 7.319 7.118 7.269 253,524 -0.08(-1.14%)
Sep 28, 2020 7.303 7.412 7.185 7.353 339,088 +0.17(+2.34%)
Sep 25, 2020 7.008 7.269 7.000 7.185 391,884 +0.14(+2.03%)
Sep 24, 2020 6.941 7.219 6.840 7.042 424,952 +0.12(+1.76%)
Sep 23, 2020 7.109 7.277 6.916 6.920 478,529 -0.19(-2.66%)
Sep 22, 2020 7.244 7.404 7.084 7.109 590,424 -0.10(-1.40%)
Sep 21, 2020 7.463 7.547 7.168 7.210 540,957 -0.42(-5.51%)
Sep 18, 2020 7.664 7.690 7.437 7.631 1,391,979 +0.03(+0.33%)
Sep 17, 2020 7.580 7.648 7.538 7.606 461,564 -0.02(-0.22%)
Sep 16, 2020 7.681 7.816 7.563 7.622 490,614 -0.07(-0.88%)
Sep 15, 2020 7.883 7.917 7.673 7.690 263,188 -0.19(-2.35%)
Sep 14, 2020 7.782 7.942 7.706 7.875 248,721 +0.15(+1.96%)
Sep 11, 2020 7.749 7.791 7.656 7.723 270,289 -0.03(-0.33%)
Sep 10, 2020 7.858 7.934 7.732 7.749 287,310 -0.11(-1.39%)
Sep 09, 2020 7.942 8.043 7.807 7.858 404,834 -0.05(-0.64%)
Sep 08, 2020 8.211 8.211 7.875 7.908 438,146 -0.37(-4.47%)
Sep 04, 2020 8.346 8.363 8.026 8.279 344,577 +0.13(+1.55%)
Sep 03, 2020 8.144 8.396 8.068 8.152 275,481 +0.05(+0.62%)
Sep 02, 2020 8.068 8.186 7.976 8.102 233,520 +0.01(+0.16%)
Sep 01, 2020 8.018 8.136 7.950 8.089 344,527 +0.01(+0.16%)
Aug 31, 2020 8.228 8.245 8.077 8.077 378,754 -0.11(-1.34%)
Aug 28, 2020 8.321 8.321 8.077 8.186 218,941 -0.04(-0.51%)
Aug 27, 2020 8.136 8.371 8.106 8.228 260,556 +0.11(+1.35%)
Aug 26, 2020 8.253 8.291 8.077 8.119 227,272 -0.18(-2.13%)
Aug 25, 2020 8.396 8.464 8.253 8.295 246,711 +0.00(+0.00%)
Aug 24, 2020 8.094 8.304 7.976 8.295 249,006 +0.29(+3.68%)
Aug 21, 2020 8.136 8.279 7.967 8.001 443,588 -0.13(-1.65%)
Aug 20, 2020 8.237 8.321 8.110 8.136 268,211 -0.21(-2.52%)
Aug 19, 2020 8.287 8.472 8.279 8.346 297,021 +0.06(+0.71%)
Aug 18, 2020 8.548 8.548 8.220 8.287 241,060 -0.21(-2.52%)
Aug 17, 2020 8.674 8.674 8.450 8.502 306,769 -0.19(-2.13%)
Aug 14, 2020 8.480 8.703 8.455 8.687 277,183 +0.10(+1.13%)
Aug 13, 2020 8.817 8.825 8.590 8.590 267,546 -0.29(-3.27%)
Aug 12, 2020 9.036 9.061 8.775 8.880 385,438 +0.03(+0.33%)
Aug 11, 2020 8.977 9.095 8.800 8.851 615,358 +0.07(+0.77%)
Aug 10, 2020 8.590 8.926 8.438 8.783 502,730 +0.17(+1.95%)
Aug 07, 2020 8.043 8.632 8.001 8.615 416,845 +0.54(+6.67%)
Aug 06, 2020 8.068 8.144 8.009 8.077 333,085 -0.05(-0.57%)
Aug 05, 2020 7.957 8.189 7.857 8.123 609,313 +0.25(+3.11%)
Aug 04, 2020 7.874 7.923 7.699 7.878 381,161 -0.07(-0.89%)
Aug 03, 2020 8.040 8.040 7.874 7.948 307,695 -0.03(-0.36%)
Jul 31, 2020 7.998 8.031 7.707 7.977 573,478 -0.10(-1.18%)
Jul 30, 2020 8.073 8.110 7.898 8.073 229,941 -0.22(-2.61%)
Jul 29, 2020 8.123 8.298 8.048 8.289 285,300 +0.21(+2.57%)
Jul 28, 2020 8.131 8.248 8.065 8.081 229,034 -0.07(-0.82%)
Jul 27, 2020 8.248 8.248 8.073 8.148 419,486 -0.13(-1.61%)
Jul 24, 2020 8.381 8.522 8.206 8.281 475,814 -0.02(-0.30%)
Jul 23, 2020 7.832 8.322 7.832 8.306 482,767 +0.30(+3.74%)
Jul 22, 2020 8.081 8.098 7.857 8.007 342,362 -0.17(-2.03%)
Jul 21, 2020 7.749 8.181 7.749 8.173 534,969 +0.52(+6.79%)
Jul 20, 2020 7.973 7.973 7.624 7.653 275,177 -0.25(-3.11%)
Jul 17, 2020 8.090 8.181 7.890 7.898 313,921 -0.20(-2.51%)
Jul 16, 2020 8.073 8.189 7.998 8.102 381,474 -0.05(-0.56%)
Jul 15, 2020 7.990 8.239 7.973 8.148 344,960 +0.37(+4.76%)
Jul 14, 2020 7.782 7.874 7.607 7.778 388,024 -0.02(-0.27%)
Jul 13, 2020 7.832 7.948 7.666 7.799 337,176 +0.08(+1.02%)
Jul 10, 2020 7.474 7.740 7.474 7.720 329,076 +0.26(+3.51%)
Jul 09, 2020 7.632 7.632 7.391 7.458 390,297 -0.20(-2.61%)
Jul 08, 2020 7.607 7.774 7.466 7.657 435,325 -0.05(-0.65%)
Jul 07, 2020 7.865 7.923 7.632 7.707 460,744 -0.24(-3.03%)
Jul 06, 2020 8.031 8.181 7.824 7.948 307,916 +0.12(+1.49%)
Jul 02, 2020 8.165 8.306 7.799 7.832 360,829 -0.10(-1.26%)
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.