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 (%)
Sep 29, 2023 8.787 8.835 8.658 8.711 507,660 +0.00(+0.00%)
Sep 28, 2023 8.653 8.840 8.644 8.711 446,963 +0.09(+1.00%)
Sep 27, 2023 8.558 8.720 8.500 8.625 520,893 +0.15(+1.81%)
Sep 26, 2023 8.443 8.629 8.433 8.472 476,377 -0.09(-1.01%)
Sep 25, 2023 8.357 8.567 8.491 8.558 259,820 +0.13(+1.59%)
Sep 22, 2023 8.548 8.615 8.395 8.424 321,774 -0.10(-1.12%)
Sep 21, 2023 8.615 8.701 8.519 8.519 340,743 -0.16(-1.87%)
Sep 20, 2023 8.806 8.864 8.682 8.682 361,643 +0.14(+1.68%)
Sep 19, 2023 8.596 8.692 8.443 8.539 364,624 -0.04(-0.45%)
Sep 18, 2023 8.835 8.835 8.539 8.577 353,779 -0.24(-2.71%)
Sep 15, 2023 8.892 8.940 8.749 8.816 1,814,210 -0.12(-1.39%)
Sep 14, 2023 8.711 8.940 8.711 8.940 456,745 +0.27(+3.09%)
Sep 13, 2023 8.787 8.892 8.625 8.672 431,866 -0.11(-1.20%)
Sep 12, 2023 8.816 8.940 8.701 8.778 373,592 +0.13(+1.55%)
Sep 11, 2023 8.778 8.854 8.615 8.644 354,577 -0.11(-1.20%)
Sep 08, 2023 8.758 8.758 8.567 8.749 267,716 +0.04(+0.44%)
Sep 07, 2023 8.758 8.825 8.625 8.711 539,615 -0.11(-1.19%)
Sep 06, 2023 9.007 9.074 8.778 8.816 267,908 -0.19(-2.12%)
Sep 05, 2023 9.342 9.342 8.988 9.007 351,912 -0.41(-4.37%)
Sep 01, 2023 9.227 9.447 9.208 9.418 351,645 +0.27(+2.93%)
Aug 31, 2023 9.179 9.256 9.117 9.151 336,018 -0.02(-0.21%)
Aug 30, 2023 9.217 9.237 9.131 9.170 310,800 -0.07(-0.72%)
Aug 29, 2023 9.151 9.284 9.084 9.237 288,012 +0.08(+0.84%)
Aug 28, 2023 9.084 9.222 9.045 9.160 315,280 +0.12(+1.38%)
Aug 25, 2023 9.160 9.237 8.916 9.036 333,375 -0.09(-0.94%)
Aug 24, 2023 8.988 9.246 8.959 9.122 343,892 +0.10(+1.06%)
Aug 23, 2023 9.055 9.160 8.978 9.026 408,267 -0.04(-0.42%)
Aug 22, 2023 9.332 9.447 9.041 9.064 327,126 -0.27(-2.87%)
Aug 21, 2023 9.466 9.495 9.313 9.332 429,488 -0.13(-1.41%)
Aug 18, 2023 9.256 9.519 9.237 9.466 856,871 +0.12(+1.33%)
Aug 17, 2023 9.303 9.442 9.260 9.342 393,983 +0.07(+0.72%)
Aug 16, 2023 9.456 9.562 9.251 9.275 309,957 -0.19(-2.02%)
Aug 15, 2023 9.705 9.715 9.447 9.466 440,000 -0.37(-3.79%)
Aug 14, 2023 9.935 9.935 9.743 9.839 343,886 -0.16(-1.63%)
Aug 11, 2023 9.963 10.04 9.878 10.00 459,922 +0.03(+0.29%)
Aug 10, 2023 10.03 10.16 9.920 9.973 353,386 -0.05(-0.52%)
Aug 09, 2023 10.07 10.09 9.889 10.03 472,975 -0.07(-0.66%)
Aug 08, 2023 10.03 10.11 9.723 10.09 315,053 -0.15(-1.47%)
Aug 07, 2023 10.15 10.29 10.03 10.24 445,361 +0.09(+0.93%)
Aug 04, 2023 10.17 10.25 10.10 10.15 241,844 -0.03(-0.28%)
Aug 03, 2023 9.940 10.24 9.879 10.18 315,912 +0.21(+2.08%)
Aug 02, 2023 9.912 10.02 9.761 9.969 648,448 -0.04(-0.38%)
Aug 01, 2023 10.08 10.08 9.865 10.01 962,062 -0.08(-0.75%)
Jul 31, 2023 10.05 10.32 9.950 10.08 685,289 +0.04(+0.38%)
Jul 28, 2023 10.34 10.49 9.952 10.04 1,621,252 -0.25(-2.38%)
Jul 27, 2023 10.31 10.54 10.11 10.29 1,005,328 +0.01(+0.09%)
Jul 26, 2023 10.08 10.37 10.02 10.28 639,008 +0.40(+4.01%)
Jul 25, 2023 9.827 9.940 9.752 9.884 989,928 +0.04(+0.38%)
Jul 24, 2023 9.450 9.922 9.450 9.846 460,770 +0.38(+3.99%)
Jul 21, 2023 9.657 9.657 9.421 9.468 731,022 -0.09(-0.99%)
Jul 20, 2023 9.610 9.610 9.440 9.563 635,478 -0.06(-0.59%)
Jul 19, 2023 9.317 9.648 9.289 9.619 494,802 +0.31(+3.35%)
Jul 18, 2023 8.978 9.355 8.978 9.308 502,768 +0.34(+3.79%)
Jul 17, 2023 8.978 9.110 8.883 8.968 443,815 -0.01(-0.11%)
Jul 14, 2023 9.176 9.176 8.845 8.978 613,391 -0.16(-1.76%)
Jul 13, 2023 8.732 9.147 8.704 9.138 836,445 +0.47(+5.45%)
Jul 12, 2023 8.647 8.779 8.605 8.666 852,599 +0.20(+2.34%)
Jul 11, 2023 8.449 8.553 8.364 8.468 392,543 +0.02(+0.22%)
Jul 10, 2023 8.336 8.609 8.321 8.449 518,046 +0.07(+0.79%)
Jul 07, 2023 8.156 8.421 8.147 8.383 760,858 +0.22(+2.66%)
Jul 06, 2023 8.185 8.189 7.986 8.166 447,668 -0.13(-1.59%)
Jul 05, 2023 8.345 8.421 8.203 8.298 449,271 -0.08(-0.90%)
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.