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 (%)
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%)
Jul 01, 2020 8.414 8.489 7.915 7.932 395,195 -0.45(-5.36%)
Jun 30, 2020 8.173 8.422 7.907 8.381 384,127 +0.16(+1.92%)
Jun 29, 2020 7.882 8.239 7.874 8.223 332,520 +0.48(+6.23%)
Jun 26, 2020 7.874 7.932 7.508 7.740 791,179 -0.30(-3.72%)
Jun 25, 2020 7.832 8.081 7.607 8.040 550,899 +0.12(+1.47%)
Jun 24, 2020 7.840 7.973 7.616 7.923 975,497 -0.07(-0.83%)
Jun 23, 2020 8.264 8.339 7.964 7.990 381,151 -0.16(-1.99%)
Jun 22, 2020 7.874 8.206 7.815 8.152 429,892 +0.10(+1.19%)
Jun 19, 2020 8.123 8.256 7.811 8.056 1,328,695 -0.08(-1.02%)
Jun 18, 2020 7.857 8.281 7.857 8.140 589,705 +0.12(+1.56%)
Jun 17, 2020 8.655 8.655 7.990 8.015 571,262 -0.25(-3.02%)
Jun 16, 2020 8.281 8.530 8.131 8.264 534,155 +0.42(+5.41%)
Jun 15, 2020 7.549 8.040 7.483 7.840 360,924 -0.03(-0.37%)
Jun 12, 2020 8.156 8.156 7.578 7.869 473,769 +0.07(+0.91%)
Jun 11, 2020 7.990 8.007 7.765 7.799 814,012 -0.58(-6.94%)
Jun 10, 2020 8.663 8.697 8.364 8.381 415,632 -0.29(-3.36%)
Jun 09, 2020 8.821 8.871 8.647 8.672 578,689 -0.42(-4.66%)
Jun 08, 2020 9.195 9.254 8.971 9.096 479,569 +0.17(+1.86%)
Jun 05, 2020 8.921 9.112 8.771 8.929 812,348 +0.51(+6.07%)
Jun 04, 2020 8.173 8.480 8.115 8.418 521,419 +0.20(+2.48%)
Jun 03, 2020 7.957 8.322 7.957 8.214 391,129 +0.43(+5.56%)
Jun 02, 2020 7.898 7.998 7.724 7.782 332,238 +0.01(+0.11%)
Jun 01, 2020 7.790 8.115 7.674 7.774 601,795 +0.04(+0.54%)
May 29, 2020 8.090 8.090 7.649 7.732 532,223 -0.49(-5.97%)
May 28, 2020 8.821 8.821 8.156 8.223 497,835 -0.45(-5.22%)
May 27, 2020 8.248 8.747 8.214 8.676 1,200,224 +0.71(+8.92%)
May 26, 2020 7.865 8.031 7.657 7.965 449,563 +0.43(+5.74%)
May 22, 2020 7.599 7.624 7.466 7.533 255,948 -0.05(-0.66%)
May 21, 2020 7.649 7.774 7.491 7.583 400,813 -0.07(-0.87%)
May 20, 2020 7.325 7.765 7.325 7.649 453,308 +0.43(+5.99%)
May 19, 2020 7.616 7.649 7.208 7.217 574,082 -0.44(-5.70%)
May 18, 2020 7.358 7.707 7.296 7.653 749,590 +0.58(+8.23%)
May 15, 2020 7.084 7.208 6.996 7.071 534,629 -0.05(-0.70%)
May 14, 2020 7.150 7.211 6.759 7.121 758,673 -0.03(-0.41%)
May 13, 2020 7.138 7.179 6.875 7.150 824,175 -0.05(-0.74%)
May 12, 2020 7.458 7.507 7.195 7.204 704,686 -0.22(-2.98%)
May 11, 2020 7.753 7.802 7.245 7.425 721,076 -0.38(-4.84%)
May 08, 2020 7.737 7.827 7.647 7.802 411,483 +0.27(+3.59%)
May 07, 2020 7.482 7.683 7.405 7.532 517,405 +0.11(+1.44%)
May 06, 2020 7.597 7.712 7.351 7.425 677,123 +0.10(+1.34%)
May 05, 2020 7.778 7.815 7.294 7.327 510,370 -0.21(-2.83%)
May 04, 2020 7.630 7.688 7.425 7.540 819,159 -0.16(-2.13%)
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.