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 (%)
Apr 28, 2023 9.065 9.149 8.796 8.852 1,036,312 -0.21(-2.35%)
Apr 27, 2023 9.158 9.260 9.028 9.065 810,788 -0.10(-1.11%)
Apr 26, 2023 9.037 9.251 9.037 9.167 879,679 +0.06(+0.71%)
Apr 25, 2023 9.279 9.344 9.093 9.102 545,839 -0.26(-2.78%)
Apr 24, 2023 9.353 9.743 9.325 9.362 404,579 -0.04(-0.39%)
Apr 21, 2023 9.492 9.534 9.316 9.399 461,723 -0.12(-1.27%)
Apr 20, 2023 9.529 9.603 9.390 9.520 735,603 -0.13(-1.35%)
Apr 19, 2023 9.566 9.752 9.501 9.650 542,077 +0.10(+1.07%)
Apr 18, 2023 9.752 9.752 9.409 9.548 369,610 -0.16(-1.63%)
Apr 17, 2023 9.529 9.715 9.381 9.705 516,486 +0.17(+1.75%)
Apr 14, 2023 9.882 9.910 9.473 9.538 506,259 -0.15(-1.53%)
Apr 13, 2023 9.640 9.733 9.548 9.687 459,214 +0.06(+0.58%)
Apr 12, 2023 9.789 9.845 9.594 9.631 693,008 -0.07(-0.76%)
Apr 11, 2023 9.845 9.845 9.664 9.705 345,968 -0.07(-0.76%)
Apr 10, 2023 9.715 9.928 9.613 9.780 1,119,558 +0.03(+0.29%)
Apr 06, 2023 9.585 9.780 9.548 9.752 434,369 +0.13(+1.40%)
Apr 05, 2023 9.566 9.668 9.520 9.617 540,913 -0.06(-0.62%)
Apr 04, 2023 9.752 9.789 9.455 9.678 687,746 -0.02(-0.19%)
Apr 03, 2023 9.798 9.900 9.613 9.696 515,764 -0.05(-0.48%)
Mar 31, 2023 9.743 9.812 9.654 9.743 528,333 +0.09(+0.96%)
Mar 30, 2023 9.835 9.863 9.548 9.650 907,705 -0.05(-0.48%)
Mar 29, 2023 9.947 9.956 9.543 9.696 850,775 -0.14(-1.42%)
Mar 28, 2023 9.826 9.956 9.738 9.835 448,791 -0.02(-0.19%)
Mar 27, 2023 9.919 10.08 9.817 9.854 536,334 +0.06(+0.66%)
Mar 24, 2023 9.390 9.835 9.390 9.789 1,021,690 +0.30(+3.13%)
Mar 23, 2023 9.891 9.891 9.473 9.492 733,559 -0.23(-2.39%)
Mar 22, 2023 10.12 10.21 9.715 9.724 644,485 -0.40(-3.94%)
Mar 21, 2023 10.13 10.38 9.988 10.12 798,589 +0.36(+3.71%)
Mar 20, 2023 10.12 10.35 9.719 9.761 906,025 -0.14(-1.41%)
Mar 17, 2023 10.10 10.20 9.705 9.900 2,219,104 -0.55(-5.24%)
Mar 16, 2023 10.04 10.71 9.937 10.45 779,262 +0.27(+2.64%)
Mar 15, 2023 9.910 10.22 9.761 10.18 1,029,985 +0.01(+0.09%)
Mar 14, 2023 10.51 10.68 10.11 10.17 1,513,618 +0.33(+3.40%)
Mar 13, 2023 10.11 10.39 9.464 9.835 1,545,334 -0.65(-6.19%)
Mar 10, 2023 10.57 10.69 10.11 10.48 1,290,048 -0.22(-2.08%)
Mar 09, 2023 11.20 11.20 10.54 10.71 844,647 -0.58(-5.18%)
Mar 08, 2023 11.19 11.30 11.12 11.29 601,536 +0.10(+0.91%)
Mar 07, 2023 11.37 11.42 11.11 11.19 678,848 -0.19(-1.71%)
Mar 06, 2023 11.83 11.84 11.32 11.38 1,084,479 -0.48(-4.07%)
Mar 03, 2023 11.77 11.90 11.65 11.87 500,012 +0.13(+1.11%)
Mar 02, 2023 11.81 11.92 11.68 11.74 547,036 -0.16(-1.33%)
Mar 01, 2023 11.91 12.00 11.72 11.90 423,217 -0.13(-1.08%)
Feb 28, 2023 12.07 12.12 12.00 12.03 673,090 -0.06(-0.46%)
Feb 27, 2023 12.21 12.32 12.07 12.08 358,081 -0.06(-0.54%)
Feb 24, 2023 12.27 12.30 12.03 12.15 330,032 -0.15(-1.21%)
Feb 23, 2023 12.23 12.35 12.18 12.29 462,219 +0.14(+1.14%)
Feb 22, 2023 12.24 12.33 12.01 12.15 814,869 -0.10(-0.83%)
Feb 21, 2023 12.38 12.40 12.22 12.26 524,467 -0.23(-1.82%)
Feb 17, 2023 12.41 12.53 12.35 12.48 638,748 +0.08(+0.64%)
Feb 16, 2023 12.42 12.54 12.25 12.41 470,826 -0.08(-0.67%)
Feb 15, 2023 12.29 12.50 12.19 12.49 527,107 +0.08(+0.67%)
Feb 14, 2023 12.54 12.55 12.31 12.41 471,304 -0.12(-0.96%)
Feb 13, 2023 12.46 12.53 12.44 12.53 632,985 +0.05(+0.37%)
Feb 10, 2023 12.47 12.57 12.41 12.48 506,049 +0.03(+0.22%)
Feb 09, 2023 12.54 12.61 12.41 12.45 541,701 -0.06(-0.48%)
Feb 08, 2023 12.54 12.65 12.47 12.51 513,382 -0.05(-0.37%)
Feb 07, 2023 12.53 12.67 12.40 12.56 765,274 -0.04(-0.29%)
Feb 06, 2023 12.71 12.77 12.50 12.59 530,781 -0.13(-1.01%)
Feb 03, 2023 12.59 12.86 12.59 12.72 604,325 +0.07(+0.58%)
Feb 02, 2023 12.27 12.65 12.18 12.65 836,273 +0.44(+3.61%)
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.