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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 8.477 8.477 8.232 8.251 515,117 -0.18(-2.13%)
Jun 29, 2023 8.298 8.506 8.298 8.430 375,193 +0.21(+2.53%)
Jun 28, 2023 8.241 8.251 8.137 8.222 423,905 -0.05(-0.57%)
Jun 27, 2023 8.345 8.444 8.208 8.270 399,849 -0.03(-0.34%)
Jun 26, 2023 8.298 8.458 8.284 8.298 396,477 +0.00(+0.00%)
Jun 23, 2023 8.364 8.506 8.222 8.298 886,536 -0.20(-2.33%)
Jun 22, 2023 8.591 8.591 8.332 8.496 515,214 -0.11(-1.32%)
Jun 21, 2023 8.704 8.723 8.591 8.609 406,315 -0.11(-1.30%)
Jun 20, 2023 8.827 8.827 8.675 8.723 455,145 -0.11(-1.28%)
Jun 16, 2023 9.053 9.053 8.732 8.836 1,368,931 -0.14(-1.58%)
Jun 15, 2023 8.704 9.015 8.694 8.978 525,290 +0.22(+2.48%)
Jun 14, 2023 9.015 9.166 8.723 8.760 518,895 -0.25(-2.83%)
Jun 13, 2023 8.855 9.100 8.798 9.015 489,785 +0.16(+1.81%)
Jun 12, 2023 8.921 9.166 8.789 8.855 506,531 -0.08(-0.95%)
Jun 09, 2023 9.063 9.086 8.874 8.940 504,265 -0.13(-1.46%)
Jun 08, 2023 9.185 9.251 8.921 9.072 568,668 -0.15(-1.64%)
Jun 07, 2023 8.827 9.289 8.822 9.223 909,552 +0.52(+5.97%)
Jun 06, 2023 8.137 8.756 8.118 8.704 879,577 +0.53(+6.47%)
Jun 05, 2023 8.439 8.449 8.043 8.175 590,024 -0.25(-3.02%)
Jun 02, 2023 8.034 8.458 8.005 8.430 633,869 +0.57(+7.20%)
Jun 01, 2023 7.826 8.034 7.722 7.864 495,888 +0.10(+1.34%)
May 31, 2023 7.986 8.081 7.703 7.760 836,817 -0.29(-3.63%)
May 30, 2023 8.166 8.232 7.958 8.052 437,877 -0.11(-1.39%)
May 26, 2023 8.024 8.185 7.967 8.166 545,498 +0.17(+2.13%)
May 25, 2023 8.024 8.147 7.883 7.996 402,972 -0.12(-1.51%)
May 24, 2023 8.203 8.222 8.090 8.118 491,167 -0.14(-1.71%)
May 23, 2023 8.109 8.496 8.081 8.260 540,977 +0.17(+2.10%)
May 22, 2023 7.826 8.114 7.746 8.090 621,442 +0.39(+5.02%)
May 19, 2023 7.878 8.020 7.599 7.703 724,711 -0.15(-1.92%)
May 18, 2023 7.779 7.916 7.675 7.854 841,048 +0.00(+0.00%)
May 17, 2023 7.401 7.854 7.297 7.854 906,362 +0.62(+8.62%)
May 16, 2023 7.458 7.562 7.222 7.231 693,038 -0.22(-2.92%)
May 15, 2023 7.165 7.477 7.137 7.448 844,554 +0.27(+3.82%)
May 12, 2023 7.174 7.193 7.005 7.174 641,636 +0.06(+0.80%)
May 11, 2023 7.118 7.203 7.023 7.118 680,446 -0.07(-0.98%)
May 10, 2023 7.346 7.383 7.110 7.189 676,310 -0.03(-0.39%)
May 09, 2023 7.300 7.884 7.133 7.216 567,751 -0.10(-1.39%)
May 08, 2023 7.764 7.764 7.305 7.319 849,699 -0.23(-3.07%)
May 05, 2023 7.523 7.745 7.356 7.550 1,270,586 +0.43(+5.99%)
May 04, 2023 7.198 7.356 6.493 7.124 2,444,399 -0.31(-4.12%)
May 03, 2023 7.643 7.819 7.397 7.430 1,501,347 -0.20(-2.67%)
May 02, 2023 8.320 8.320 7.467 7.634 1,222,878 -0.67(-8.04%)
May 01, 2023 8.821 8.849 8.265 8.302 792,669 -0.55(-6.18%)
Apr 28, 2023 9.062 9.146 8.793 8.849 1,036,638 -0.21(-2.35%)
Apr 27, 2023 9.155 9.257 9.025 9.062 811,043 -0.10(-1.11%)
Apr 26, 2023 9.035 9.248 9.035 9.164 879,956 +0.06(+0.71%)
Apr 25, 2023 9.276 9.341 9.090 9.099 546,010 -0.26(-2.78%)
Apr 24, 2023 9.350 9.739 9.322 9.359 404,706 -0.04(-0.39%)
Apr 21, 2023 9.489 9.531 9.313 9.396 461,869 -0.12(-1.27%)
Apr 20, 2023 9.526 9.600 9.387 9.517 735,835 -0.13(-1.35%)
Apr 19, 2023 9.563 9.749 9.498 9.647 542,248 +0.10(+1.07%)
Apr 18, 2023 9.749 9.749 9.406 9.545 369,727 -0.16(-1.63%)
Apr 17, 2023 9.526 9.712 9.378 9.702 516,648 +0.17(+1.75%)
Apr 14, 2023 9.879 9.906 9.470 9.535 506,418 -0.15(-1.53%)
Apr 13, 2023 9.637 9.730 9.545 9.684 459,359 +0.06(+0.58%)
Apr 12, 2023 9.786 9.841 9.591 9.628 693,226 -0.07(-0.76%)
Apr 11, 2023 9.841 9.841 9.661 9.702 346,077 -0.07(-0.76%)
Apr 10, 2023 9.712 9.925 9.610 9.777 1,119,910 +0.03(+0.29%)
Apr 06, 2023 9.582 9.777 9.545 9.749 434,506 +0.13(+1.40%)
Apr 05, 2023 9.563 9.665 9.517 9.614 541,083 -0.06(-0.62%)
Apr 04, 2023 9.749 9.786 9.452 9.675 687,962 -0.02(-0.19%)
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.