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

Brookline Bancorp (NQ: BRKL )

8.960 +0.170 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2016 9.042 9.162 9.005 9.132 206,681 +0.13(+1.41%)
Sep 29, 2016 9.117 9.147 8.997 9.005 182,167 -0.10(-1.15%)
Sep 28, 2016 9.027 9.117 8.907 9.109 306,529 +0.09(+1.00%)
Sep 27, 2016 8.885 9.027 8.855 9.020 213,642 +0.08(+0.92%)
Sep 26, 2016 8.937 8.997 8.840 8.937 310,667 -0.08(-0.91%)
Sep 23, 2016 8.960 9.020 8.920 9.020 332,135 +0.03(+0.33%)
Sep 22, 2016 8.892 8.993 8.825 8.990 226,993 +0.18(+2.00%)
Sep 21, 2016 8.840 8.907 8.787 8.813 222,304 +0.00(+0.04%)
Sep 20, 2016 8.847 8.855 8.765 8.810 209,156 +0.02(+0.26%)
Sep 19, 2016 8.780 8.877 8.712 8.787 190,130 +0.04(+0.43%)
Sep 16, 2016 8.780 8.795 8.622 8.750 776,547 -0.01(-0.09%)
Sep 15, 2016 8.720 8.780 8.667 8.757 195,141 +0.04(+0.52%)
Sep 14, 2016 8.802 8.862 8.712 8.712 139,369 -0.12(-1.36%)
Sep 13, 2016 8.862 8.892 8.765 8.832 183,099 -0.13(-1.42%)
Sep 12, 2016 8.855 8.960 8.787 8.960 181,677 +0.07(+0.84%)
Sep 09, 2016 9.020 9.072 8.885 8.885 211,730 -0.16(-1.82%)
Sep 08, 2016 9.027 9.064 8.990 9.049 130,706 +0.00(+0.00%)
Sep 07, 2016 8.967 9.064 8.915 9.049 237,540 +0.04(+0.42%)
Sep 06, 2016 9.057 9.057 8.907 9.012 231,651 -0.05(-0.58%)
Sep 02, 2016 8.937 9.064 9.064 9.064 201,033 +0.13(+1.43%)
Sep 01, 2016 8.930 8.975 8.720 8.937 191,853 -0.01(-0.08%)
Aug 31, 2016 8.907 8.975 8.836 8.945 254,057 +0.00(+0.00%)
Aug 30, 2016 8.930 8.952 8.862 8.945 127,235 +0.05(+0.59%)
Aug 29, 2016 8.810 8.922 8.293 8.892 204,429 +0.07(+0.76%)
Aug 26, 2016 8.802 8.870 8.765 8.825 127,549 +0.02(+0.26%)
Aug 25, 2016 8.697 8.802 8.682 8.802 178,300 +0.06(+0.69%)
Aug 24, 2016 8.712 8.750 8.667 8.742 137,184 +0.01(+0.09%)
Aug 23, 2016 8.705 8.750 8.660 8.735 168,250 +0.04(+0.43%)
Aug 22, 2016 8.600 8.712 8.600 8.697 157,228 +0.04(+0.43%)
Aug 19, 2016 8.645 8.772 8.615 8.660 291,173 +0.00(+0.00%)
Aug 18, 2016 8.533 8.667 8.533 8.660 327,794 +0.11(+1.31%)
Aug 17, 2016 8.555 8.660 8.461 8.548 240,076 -0.03(-0.35%)
Aug 16, 2016 8.555 8.697 8.428 8.578 145,043 -0.04(-0.43%)
Aug 15, 2016 8.548 8.660 8.405 8.615 138,719 +0.07(+0.79%)
Aug 12, 2016 8.518 8.585 8.401 8.548 155,789 -0.02(-0.26%)
Aug 11, 2016 8.555 8.690 8.533 8.570 154,671 +0.02(+0.26%)
Aug 10, 2016 8.600 8.607 8.503 8.548 188,316 -0.07(-0.87%)
Aug 09, 2016 8.600 8.660 8.563 8.622 246,901 +0.00(+0.00%)
Aug 08, 2016 8.682 8.737 8.585 8.622 160,260 -0.06(-0.69%)
Aug 05, 2016 8.443 8.705 8.398 8.682 313,712 +0.28(+3.39%)
Aug 04, 2016 8.383 8.449 8.368 8.398 115,892 -0.01(-0.09%)
Aug 03, 2016 8.345 8.428 8.338 8.405 178,285 +0.07(+0.90%)
Aug 02, 2016 8.390 8.419 8.304 8.330 198,904 -0.07(-0.88%)
Aug 01, 2016 8.449 8.501 8.390 8.405 135,599 -0.06(-0.70%)
Jul 29, 2016 8.427 8.546 8.390 8.464 357,379 +0.00(+0.00%)
Jul 28, 2016 8.524 8.546 8.419 8.464 165,401 -0.10(-1.13%)
Jul 27, 2016 8.449 8.568 8.434 8.561 286,706 +0.06(+0.70%)
Jul 26, 2016 8.449 8.576 8.449 8.501 243,086 +0.01(+0.18%)
Jul 25, 2016 8.561 8.598 8.472 8.486 180,039 -0.11(-1.30%)
Jul 22, 2016 8.561 8.657 8.531 8.598 189,349 +0.05(+0.61%)
Jul 21, 2016 8.642 8.680 8.416 8.546 389,315 -0.03(-0.35%)
Jul 20, 2016 8.665 8.665 8.516 8.576 352,721 -0.06(-0.69%)
Jul 19, 2016 8.650 8.724 8.613 8.635 309,209 -0.03(-0.34%)
Jul 18, 2016 8.702 8.739 8.665 8.665 284,730 -0.04(-0.43%)
Jul 15, 2016 8.724 8.724 8.583 8.702 366,344 +0.05(+0.60%)
Jul 14, 2016 8.687 8.709 8.635 8.650 231,675 +0.04(+0.52%)
Jul 13, 2016 8.613 8.650 8.531 8.605 392,693 -0.01(-0.09%)
Jul 12, 2016 8.449 8.650 8.323 8.613 462,355 +0.23(+2.75%)
Jul 11, 2016 8.263 8.442 8.180 8.382 292,093 +0.16(+1.90%)
Jul 08, 2016 8.197 8.345 7.966 8.226 587,866 +0.26(+3.26%)
Jul 07, 2016 7.981 8.063 7.922 7.966 284,151 -0.02(-0.28%)
Jul 05, 2016 8.026 8.026 7.921 7.988 309,496 -0.07(-0.83%)
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.