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

Brookline Bancorp (NQ: BRKL )

8.760 -0.030 (-0.34%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Oct 30, 2015 8.438 8.438 8.148 8.228 465,586 -0.18(-2.16%)
Oct 29, 2015 8.452 8.525 8.351 8.409 468,179 -0.04(-0.51%)
Oct 28, 2015 8.365 8.452 8.344 8.452 887,906 +0.08(+0.95%)
Oct 27, 2015 8.278 8.416 8.242 8.373 737,914 +0.07(+0.87%)
Oct 26, 2015 8.322 8.329 8.191 8.300 621,643 +0.04(+0.44%)
Oct 23, 2015 8.300 8.503 8.177 8.264 900,724 +0.14(+1.79%)
Oct 22, 2015 7.967 8.460 7.735 8.119 1,374,836 +0.51(+6.77%)
Oct 21, 2015 7.749 7.775 7.604 7.604 185,159 -0.14(-1.78%)
Oct 20, 2015 7.626 7.771 7.590 7.742 305,420 +0.10(+1.33%)
Oct 19, 2015 7.568 7.699 7.568 7.641 351,908 +0.02(+0.29%)
Oct 16, 2015 7.662 7.662 7.546 7.619 248,010 -0.01(-0.10%)
Oct 15, 2015 7.438 7.633 7.438 7.626 319,568 +0.22(+2.94%)
Oct 14, 2015 7.590 7.626 7.401 7.409 261,055 -0.20(-2.57%)
Oct 13, 2015 7.633 7.757 7.590 7.604 167,089 -0.09(-1.13%)
Oct 12, 2015 7.648 7.735 7.604 7.691 317,669 +0.07(+0.95%)
Oct 09, 2015 7.778 7.778 7.597 7.619 326,999 -0.13(-1.68%)
Oct 08, 2015 7.626 7.749 7.619 7.749 554,124 +0.07(+0.85%)
Oct 07, 2015 7.510 7.691 7.496 7.684 839,023 +0.16(+2.12%)
Oct 06, 2015 7.532 7.604 7.409 7.525 563,892 -0.04(-0.48%)
Oct 05, 2015 7.409 7.597 7.380 7.561 526,491 +0.17(+2.36%)
Oct 02, 2015 7.351 7.394 7.148 7.387 558,293 -0.01(-0.20%)
Oct 01, 2015 7.329 7.445 7.271 7.401 446,236 +0.05(+0.69%)
Sep 30, 2015 7.380 7.423 7.307 7.351 446,221 +0.01(+0.20%)
Sep 29, 2015 7.394 7.474 7.329 7.336 433,670 -0.08(-1.08%)
Sep 28, 2015 7.481 7.546 7.416 7.416 478,196 -0.09(-1.16%)
Sep 25, 2015 7.510 7.615 7.481 7.503 508,918 +0.06(+0.78%)
Sep 24, 2015 7.336 7.467 7.300 7.445 554,430 +0.09(+1.28%)
Sep 23, 2015 7.322 7.380 7.282 7.351 594,147 +0.00(+0.00%)
Sep 22, 2015 7.380 7.401 7.314 7.351 533,603 -0.07(-0.98%)
Sep 21, 2015 7.351 7.430 7.314 7.423 670,649 +0.11(+1.49%)
Sep 18, 2015 7.343 7.416 7.314 7.314 900,266 -0.13(-1.75%)
Sep 17, 2015 7.575 7.619 7.409 7.445 609,431 -0.12(-1.63%)
Sep 16, 2015 7.699 7.742 7.568 7.568 566,414 -0.14(-1.88%)
Sep 15, 2015 7.677 7.728 7.648 7.713 427,686 +0.05(+0.66%)
Sep 14, 2015 7.655 7.699 7.604 7.662 301,448 +0.01(+0.19%)
Sep 11, 2015 7.554 7.662 7.532 7.648 683,806 +0.04(+0.48%)
Sep 10, 2015 7.575 7.662 7.568 7.612 504,199 +0.04(+0.48%)
Sep 09, 2015 7.735 7.735 7.568 7.575 491,975 -0.09(-1.14%)
Sep 08, 2015 7.655 7.684 7.612 7.662 406,133 +0.10(+1.29%)
Sep 04, 2015 7.546 7.564 7.564 7.564 313,556 -0.03(-0.43%)
Sep 03, 2015 7.641 7.870 7.452 7.597 725,396 +0.25(+3.45%)
Sep 02, 2015 7.394 7.445 7.285 7.343 989,375 +0.02(+0.30%)
Sep 01, 2015 7.539 7.648 7.307 7.322 797,114 -0.33(-4.27%)
Aug 31, 2015 7.604 7.662 7.590 7.648 343,481 +0.03(+0.38%)
Aug 28, 2015 7.590 7.677 7.561 7.619 466,896 +0.01(+0.10%)
Aug 27, 2015 7.706 7.742 7.593 7.612 521,613 -0.03(-0.38%)
Aug 26, 2015 7.575 7.691 7.474 7.641 421,027 +0.19(+2.53%)
Aug 25, 2015 7.626 7.626 7.445 7.452 558,967 -0.03(-0.39%)
Aug 24, 2015 7.525 7.699 7.358 7.481 652,740 -0.32(-4.13%)
Aug 21, 2015 7.757 7.912 7.691 7.804 592,713 -0.08(-0.97%)
Aug 20, 2015 7.880 7.923 7.793 7.880 377,898 -0.04(-0.55%)
Aug 19, 2015 7.836 7.996 7.807 7.923 607,533 +0.02(+0.28%)
Aug 18, 2015 7.902 7.974 7.829 7.902 536,282 +0.02(+0.28%)
Aug 17, 2015 7.844 7.945 7.742 7.880 325,334 +0.05(+0.65%)
Aug 14, 2015 7.735 7.845 7.684 7.829 274,493 +0.06(+0.75%)
Aug 13, 2015 7.829 7.909 7.764 7.771 290,092 -0.01(-0.19%)
Aug 12, 2015 7.989 7.996 7.749 7.786 455,520 -0.25(-3.16%)
Aug 11, 2015 8.054 8.090 7.978 8.039 323,661 -0.04(-0.54%)
Aug 10, 2015 8.133 8.213 8.068 8.083 281,720 +0.01(+0.18%)
Aug 07, 2015 8.003 8.161 7.986 8.068 641,984 -0.01(-0.18%)
Aug 06, 2015 8.148 8.148 8.010 8.083 206,389 -0.03(-0.36%)
Aug 05, 2015 8.119 8.235 8.068 8.112 256,069 +0.04(+0.54%)
Aug 04, 2015 8.011 8.147 8.011 8.068 433,069 +0.04(+0.54%)
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.