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

Brookline Bancorp (NQ: BRKL )

8.865 +0.055 (+0.62%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 13, 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 (%)
May 31, 2016 8.617 8.647 8.558 8.640 386,144 +0.02(+0.26%)
May 27, 2016 8.521 8.617 8.617 8.617 284,433 +0.12(+1.40%)
May 26, 2016 8.551 8.551 8.476 8.499 228,733 -0.06(-0.69%)
May 25, 2016 8.521 8.640 8.487 8.558 356,584 +0.04(+0.52%)
May 24, 2016 8.343 8.528 8.343 8.513 363,993 +0.19(+2.32%)
May 23, 2016 8.409 8.417 8.298 8.320 228,186 -0.08(-0.93%)
May 20, 2016 8.276 8.409 8.261 8.398 465,049 +0.17(+2.12%)
May 19, 2016 8.372 8.467 8.187 8.224 480,164 -0.17(-2.04%)
May 18, 2016 8.135 8.395 8.135 8.395 395,048 +0.25(+3.01%)
May 17, 2016 8.372 8.402 8.112 8.149 371,071 -0.25(-2.92%)
May 16, 2016 8.261 8.432 8.246 8.395 309,943 +0.10(+1.25%)
May 13, 2016 8.365 8.424 8.283 8.291 231,431 -0.10(-1.24%)
May 12, 2016 8.343 8.417 8.313 8.395 268,764 +0.07(+0.80%)
May 11, 2016 8.372 8.439 8.328 8.328 190,205 -0.07(-0.80%)
May 10, 2016 8.395 8.484 8.361 8.395 188,641 +0.02(+0.27%)
May 09, 2016 8.343 8.409 8.305 8.372 208,621 +0.01(+0.09%)
May 06, 2016 8.201 8.387 8.187 8.365 387,814 +0.12(+1.44%)
May 05, 2016 8.283 8.343 8.239 8.246 364,199 +0.03(+0.36%)
May 04, 2016 8.253 8.313 8.135 8.216 200,767 -0.06(-0.72%)
May 03, 2016 8.438 8.438 8.224 8.276 196,788 -0.21(-2.43%)
May 02, 2016 8.401 8.489 8.327 8.482 344,050 +0.10(+1.14%)
Apr 29, 2016 8.283 8.394 8.180 8.386 472,050 +0.07(+0.89%)
Apr 28, 2016 8.475 8.511 8.313 8.313 288,483 -0.21(-2.51%)
Apr 27, 2016 8.534 8.541 8.379 8.526 426,142 +0.01(+0.09%)
Apr 26, 2016 8.475 8.556 8.371 8.519 338,614 +0.04(+0.52%)
Apr 25, 2016 8.453 8.482 8.335 8.475 268,041 -0.04(-0.43%)
Apr 22, 2016 8.327 8.548 8.290 8.511 713,923 +0.15(+1.76%)
Apr 21, 2016 8.467 8.467 8.202 8.364 309,794 -0.03(-0.35%)
Apr 20, 2016 8.342 8.416 8.283 8.394 263,901 +0.05(+0.62%)
Apr 19, 2016 8.268 8.349 7.944 8.342 166,270 +0.05(+0.62%)
Apr 18, 2016 8.150 8.305 8.150 8.290 188,686 +0.10(+1.17%)
Apr 15, 2016 8.143 8.254 8.092 8.195 168,815 +0.02(+0.27%)
Apr 14, 2016 8.158 8.246 8.106 8.173 190,354 -0.01(-0.09%)
Apr 13, 2016 7.974 8.180 7.922 8.180 369,493 +0.24(+2.97%)
Apr 12, 2016 7.804 7.974 7.804 7.944 177,274 +0.16(+2.08%)
Apr 11, 2016 7.856 7.988 7.775 7.782 294,428 -0.05(-0.66%)
Apr 08, 2016 7.848 7.929 7.797 7.834 159,502 +0.07(+0.85%)
Apr 07, 2016 7.863 7.863 7.712 7.767 378,194 -0.16(-2.04%)
Apr 06, 2016 7.878 7.951 7.797 7.929 230,974 +0.08(+1.03%)
Apr 05, 2016 7.900 7.959 7.841 7.848 334,791 -0.13(-1.57%)
Apr 04, 2016 8.099 8.099 7.974 7.974 253,306 -0.10(-1.28%)
Apr 01, 2016 8.062 8.121 8.003 8.077 224,772 -0.04(-0.45%)
Mar 31, 2016 8.158 8.202 8.091 8.114 229,490 -0.06(-0.72%)
Mar 30, 2016 8.187 8.235 8.158 8.173 445,193 +0.01(+0.09%)
Mar 29, 2016 8.018 8.165 7.937 8.165 428,497 +0.13(+1.65%)
Mar 28, 2016 8.040 8.099 7.988 8.033 186,710 -0.01(-0.18%)
Mar 24, 2016 7.996 8.047 8.047 8.047 210,197 +0.00(+0.00%)
Mar 23, 2016 8.143 8.176 8.047 8.047 253,527 -0.10(-1.27%)
Mar 22, 2016 8.128 8.165 8.055 8.150 278,464 +0.01(+0.09%)
Mar 21, 2016 8.099 8.195 8.077 8.143 397,621 +0.04(+0.55%)
Mar 18, 2016 8.158 8.209 8.099 8.099 1,028,950 -0.01(-0.18%)
Mar 17, 2016 8.010 8.154 7.922 8.114 414,916 +0.09(+1.10%)
Mar 16, 2016 8.077 8.150 7.981 8.025 279,432 -0.06(-0.73%)
Mar 15, 2016 8.106 8.158 8.077 8.084 275,701 -0.06(-0.72%)
Mar 14, 2016 8.180 8.224 8.121 8.143 400,392 -0.04(-0.45%)
Mar 11, 2016 8.106 8.187 8.084 8.180 517,352 +0.08(+1.00%)
Mar 10, 2016 8.010 8.121 8.010 8.099 348,326 +0.10(+1.20%)
Mar 09, 2016 8.062 8.114 7.929 8.003 160,181 -0.01(-0.18%)
Mar 08, 2016 8.047 8.091 8.010 8.018 315,035 -0.11(-1.36%)
Mar 07, 2016 8.136 8.239 8.099 8.128 424,348 -0.06(-0.72%)
Mar 04, 2016 8.136 8.202 8.069 8.187 303,443 +0.07(+0.82%)
Mar 03, 2016 8.106 8.209 8.040 8.121 544,102 +0.01(+0.18%)
Mar 02, 2016 7.959 8.106 7.929 8.106 377,265 +0.13(+1.57%)
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.