Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2024 10.81 11.09 10.51 10.51 1,074,854 -0.55(-5.00%)
Jan 30, 2024 11.10 11.19 10.16 11.06 385,120 -0.09(-0.78%)
Jan 29, 2024 10.97 11.18 10.93 11.15 393,292 +0.23(+2.14%)
Jan 26, 2024 11.01 11.10 10.72 10.92 472,621 +0.04(+0.36%)
Jan 25, 2024 10.62 11.16 10.62 10.88 656,734 +0.45(+4.28%)
Jan 24, 2024 10.54 10.63 10.35 10.43 436,686 -0.01(-0.09%)
Jan 23, 2024 10.72 10.81 10.44 10.44 474,487 -0.22(-2.09%)
Jan 22, 2024 10.34 10.67 10.33 10.66 673,891 +0.45(+4.37%)
Jan 19, 2024 10.07 10.22 9.954 10.22 296,323 +0.22(+2.23%)
Jan 18, 2024 9.993 10.08 9.858 9.993 577,503 +0.03(+0.29%)
Jan 17, 2024 9.838 9.974 9.799 9.964 634,667 +0.03(+0.29%)
Jan 16, 2024 9.954 10.06 9.925 9.935 578,940 -0.12(-1.16%)
Jan 12, 2024 10.26 10.28 9.954 10.05 388,510 -0.09(-0.86%)
Jan 11, 2024 10.08 10.16 9.881 10.14 305,439 -0.06(-0.57%)
Jan 10, 2024 10.08 10.20 9.984 10.20 249,421 +0.05(+0.48%)
Jan 09, 2024 10.17 10.18 10.08 10.15 312,279 -0.18(-1.79%)
Jan 08, 2024 10.26 10.36 10.17 10.33 282,208 +0.00(+0.00%)
Jan 05, 2024 10.20 10.45 10.14 10.33 373,033 +0.04(+0.38%)
Jan 04, 2024 10.29 10.40 10.27 10.29 303,049 +0.05(+0.47%)
Jan 03, 2024 10.50 10.55 10.23 10.25 495,513 -0.36(-3.39%)
Jan 02, 2024 10.49 10.76 10.20 10.60 350,903 +0.01(+0.09%)
Dec 29, 2023 10.78 10.78 10.60 10.60 411,466 -0.18(-1.71%)
Dec 28, 2023 10.67 10.80 10.65 10.78 252,807 +0.06(+0.54%)
Dec 27, 2023 10.83 10.86 10.68 10.72 314,038 -0.09(-0.81%)
Dec 26, 2023 10.67 10.85 10.62 10.81 370,953 +0.17(+1.55%)
Dec 22, 2023 10.67 10.88 10.59 10.64 357,152 +0.10(+0.92%)
Dec 21, 2023 10.54 10.57 10.42 10.55 482,409 +0.17(+1.69%)
Dec 20, 2023 10.60 10.82 10.36 10.37 709,385 -0.27(-2.55%)
Dec 19, 2023 10.61 10.78 10.60 10.64 572,092 +0.06(+0.55%)
Dec 18, 2023 10.69 10.74 10.51 10.59 591,631 -0.04(-0.37%)
Dec 15, 2023 10.66 10.89 10.50 10.62 1,496,809 -0.08(-0.73%)
Dec 14, 2023 10.93 11.17 10.64 10.70 1,296,261 +0.16(+1.47%)
Dec 13, 2023 9.915 10.60 9.838 10.55 774,877 +0.64(+6.47%)
Dec 12, 2023 9.983 10.06 9.828 9.906 477,424 -0.10(-0.97%)
Dec 11, 2023 10.06 10.07 9.925 10.00 363,834 -0.01(-0.10%)
Dec 08, 2023 10.01 10.09 9.896 10.01 356,354 +0.07(+0.68%)
Dec 07, 2023 9.857 9.944 9.595 9.944 421,877 +0.17(+1.79%)
Dec 06, 2023 9.876 10.20 9.755 9.770 334,155 +0.00(+0.00%)
Dec 05, 2023 9.925 9.925 9.731 9.770 346,787 -0.21(-2.14%)
Dec 04, 2023 9.740 10.05 9.740 9.983 478,284 +0.15(+1.48%)
Dec 01, 2023 9.206 9.852 9.109 9.838 464,959 +0.58(+6.30%)
Nov 30, 2023 9.342 9.381 9.226 9.255 349,471 -0.05(-0.52%)
Nov 29, 2023 9.177 9.459 9.143 9.303 441,444 +0.23(+2.57%)
Nov 28, 2023 9.012 9.089 8.876 9.070 370,671 +0.04(+0.43%)
Nov 27, 2023 9.138 9.206 9.027 9.032 460,091 -0.12(-1.27%)
Nov 24, 2023 9.129 9.226 9.012 9.148 389,089 +0.07(+0.75%)
Nov 22, 2023 9.129 9.167 9.017 9.080 282,887 +0.07(+0.75%)
Nov 21, 2023 9.265 9.265 9.012 9.012 454,609 -0.28(-3.03%)
Nov 20, 2023 9.381 9.488 9.153 9.294 527,664 -0.07(-0.73%)
Nov 17, 2023 9.323 9.430 9.206 9.362 634,576 +0.21(+2.34%)
Nov 16, 2023 9.109 9.216 8.885 9.148 653,226 +0.06(+0.64%)
Nov 15, 2023 8.973 9.177 8.886 9.090 559,799 +0.14(+1.52%)
Nov 14, 2023 8.682 9.153 8.672 8.954 548,309 +0.67(+8.09%)
Nov 13, 2023 8.216 8.342 8.119 8.284 256,332 -0.03(-0.35%)
Nov 10, 2023 8.303 8.386 8.148 8.313 293,951 +0.10(+1.18%)
Nov 09, 2023 8.391 8.439 8.196 8.216 349,856 -0.16(-1.91%)
Nov 08, 2023 8.596 8.596 8.314 8.376 311,488 -0.23(-2.67%)
Nov 07, 2023 8.730 8.730 8.591 8.605 423,465 -0.20(-2.28%)
Nov 06, 2023 8.940 9.055 8.744 8.806 335,385 -0.13(-1.50%)
Nov 03, 2023 8.892 9.074 8.778 8.940 524,700 +0.44(+5.17%)
Nov 02, 2023 8.032 8.510 8.032 8.500 750,644 +0.57(+7.24%)
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.