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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 9.840 10.00 9.710 9.770 373,895 +0.13(+1.35%)
Feb 28, 2024 9.640 9.796 9.560 9.640 500,762 -0.11(-1.13%)
Feb 27, 2024 9.820 9.880 9.725 9.750 287,976 +0.02(+0.21%)
Feb 26, 2024 9.720 9.880 9.695 9.730 678,542 -0.07(-0.71%)
Feb 23, 2024 9.760 9.920 9.630 9.800 457,067 +0.05(+0.51%)
Feb 22, 2024 9.760 9.830 9.630 9.750 441,843 -0.06(-0.61%)
Feb 21, 2024 9.900 9.940 9.800 9.810 521,561 -0.10(-1.01%)
Feb 20, 2024 9.940 10.10 9.550 9.910 390,097 -0.16(-1.59%)
Feb 16, 2024 10.05 10.20 9.920 10.07 499,426 -0.13(-1.27%)
Feb 15, 2024 9.910 10.22 9.890 10.20 468,686 +0.38(+3.87%)
Feb 14, 2024 9.800 9.920 9.600 9.820 599,631 +0.15(+1.54%)
Feb 13, 2024 9.820 9.850 9.500 9.671 1,056,145 -0.52(-5.09%)
Feb 12, 2024 10.02 10.38 9.910 10.19 625,202 +0.12(+1.19%)
Feb 09, 2024 9.830 10.07 9.585 10.07 484,168 +0.31(+3.18%)
Feb 08, 2024 9.660 9.800 9.590 9.760 477,168 +0.05(+0.57%)
Feb 07, 2024 9.813 9.823 9.439 9.705 881,728 -0.10(-1.01%)
Feb 06, 2024 9.991 10.13 9.759 9.804 445,987 -0.21(-2.07%)
Feb 05, 2024 10.15 10.22 9.952 10.01 483,162 -0.31(-2.96%)
Feb 02, 2024 10.15 10.38 10.08 10.32 535,112 -0.08(-0.76%)
Feb 01, 2024 10.78 10.85 10.12 10.40 777,033 -0.28(-2.59%)
Jan 31, 2024 10.98 11.26 10.67 10.67 1,058,346 -0.56(-5.00%)
Jan 30, 2024 11.27 11.36 10.32 11.23 379,205 -0.09(-0.78%)
Jan 29, 2024 11.14 11.35 11.10 11.32 387,251 +0.24(+2.14%)
Jan 26, 2024 11.18 11.27 10.89 11.09 465,362 +0.04(+0.36%)
Jan 25, 2024 10.79 11.33 10.79 11.05 646,647 +0.45(+4.28%)
Jan 24, 2024 10.70 10.80 10.51 10.59 429,980 -0.01(-0.09%)
Jan 23, 2024 10.89 10.98 10.60 10.60 467,199 -0.23(-2.10%)
Jan 22, 2024 10.50 10.84 10.49 10.83 663,541 +0.45(+4.37%)
Jan 19, 2024 10.23 10.38 10.11 10.38 291,771 +0.23(+2.24%)
Jan 18, 2024 10.15 10.24 10.01 10.15 568,634 +0.03(+0.29%)
Jan 17, 2024 9.991 10.13 9.952 10.12 624,919 +0.03(+0.29%)
Jan 16, 2024 10.11 10.22 10.08 10.09 570,048 -0.12(-1.16%)
Jan 12, 2024 10.42 10.44 10.11 10.21 382,543 -0.09(-0.86%)
Jan 11, 2024 10.24 10.32 10.04 10.30 300,748 -0.06(-0.57%)
Jan 10, 2024 10.24 10.36 10.14 10.36 245,590 +0.05(+0.48%)
Jan 09, 2024 10.33 10.34 10.24 10.31 307,483 -0.19(-1.79%)
Jan 08, 2024 10.43 10.52 10.33 10.49 277,874 +0.00(+0.00%)
Jan 05, 2024 10.36 10.61 10.30 10.49 367,304 +0.04(+0.38%)
Jan 04, 2024 10.45 10.56 10.43 10.45 298,394 +0.05(+0.47%)
Jan 03, 2024 10.66 10.71 10.39 10.41 487,902 -0.36(-3.39%)
Jan 02, 2024 10.65 10.93 10.36 10.77 345,514 +0.01(+0.09%)
Dec 29, 2023 10.95 10.95 10.76 10.76 405,147 -0.19(-1.71%)
Dec 28, 2023 10.84 10.97 10.81 10.95 248,925 +0.06(+0.54%)
Dec 27, 2023 11.00 11.03 10.85 10.89 309,215 -0.09(-0.81%)
Dec 26, 2023 10.84 11.02 10.79 10.98 365,256 +0.17(+1.55%)
Dec 22, 2023 10.84 11.05 10.75 10.81 351,667 +0.10(+0.92%)
Dec 21, 2023 10.70 10.73 10.58 10.71 475,000 +0.18(+1.69%)
Dec 20, 2023 10.76 10.99 10.52 10.53 698,490 -0.28(-2.55%)
Dec 19, 2023 10.78 10.95 10.77 10.81 563,306 +0.06(+0.55%)
Dec 18, 2023 10.86 10.90 10.67 10.75 582,545 -0.04(-0.37%)
Dec 15, 2023 10.83 11.06 10.66 10.79 1,473,821 -0.08(-0.73%)
Dec 14, 2023 11.10 11.34 10.81 10.87 1,276,352 +0.16(+1.47%)
Dec 13, 2023 10.07 10.77 9.991 10.71 762,976 +0.65(+6.47%)
Dec 12, 2023 10.14 10.21 9.981 10.06 470,092 -0.10(-0.97%)
Dec 11, 2023 10.22 10.23 10.08 10.16 358,246 -0.01(-0.10%)
Dec 08, 2023 10.17 10.25 10.05 10.17 350,881 +0.07(+0.68%)
Dec 07, 2023 10.01 10.10 9.744 10.10 415,398 +0.18(+1.79%)
Dec 06, 2023 10.03 10.36 9.907 9.922 329,023 +0.00(+0.00%)
Dec 05, 2023 10.08 10.08 9.883 9.922 341,461 -0.22(-2.14%)
Dec 04, 2023 9.892 10.21 9.892 10.14 470,939 +0.15(+1.48%)
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.