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

Brookline Bancorp (NQ: BRKL )

9.100 UNCHANGED
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 (%)
Feb 29, 2016 7.863 7.907 7.723 7.745 267,747 -0.10(-1.31%)
Feb 26, 2016 7.834 7.937 7.716 7.848 312,174 +0.08(+1.04%)
Feb 25, 2016 7.612 7.775 7.598 7.767 262,100 +0.18(+2.43%)
Feb 24, 2016 7.502 7.627 7.450 7.583 312,086 -0.01(-0.10%)
Feb 23, 2016 7.635 7.635 7.524 7.590 429,676 -0.04(-0.58%)
Feb 22, 2016 7.738 7.760 7.605 7.635 528,363 -0.02(-0.29%)
Feb 19, 2016 7.627 7.723 7.616 7.657 396,123 +0.01(+0.19%)
Feb 18, 2016 7.657 7.694 7.539 7.642 336,334 -0.02(-0.29%)
Feb 17, 2016 7.804 7.848 7.664 7.664 422,278 -0.13(-1.61%)
Feb 16, 2016 7.775 7.892 7.664 7.789 326,617 +0.08(+1.05%)
Feb 12, 2016 7.642 7.708 7.708 7.708 259,998 +0.17(+2.25%)
Feb 11, 2016 7.472 7.627 7.465 7.539 180,848 -0.09(-1.16%)
Feb 10, 2016 7.811 8.018 7.620 7.627 252,105 -0.15(-1.90%)
Feb 09, 2016 7.585 7.811 7.504 7.775 261,047 +0.08(+1.04%)
Feb 08, 2016 7.519 7.731 7.519 7.694 381,871 +0.07(+0.86%)
Feb 05, 2016 7.848 7.899 7.628 7.628 387,941 -0.09(-1.23%)
Feb 04, 2016 7.716 7.884 7.680 7.723 170,156 -0.03(-0.38%)
Feb 03, 2016 7.818 7.884 7.654 7.753 281,662 +0.01(+0.09%)
Feb 02, 2016 7.957 8.155 7.672 7.745 628,319 -0.28(-3.46%)
Feb 01, 2016 8.089 8.118 7.935 8.023 302,531 -0.13(-1.61%)
Jan 29, 2016 7.986 8.155 7.884 8.155 955,181 +0.18(+2.20%)
Jan 28, 2016 7.891 8.038 7.855 7.979 482,685 +0.18(+2.25%)
Jan 27, 2016 7.862 7.968 7.767 7.804 249,914 -0.09(-1.11%)
Jan 26, 2016 7.650 7.921 7.636 7.891 359,433 +0.26(+3.35%)
Jan 25, 2016 7.709 7.935 7.599 7.636 308,958 -0.09(-1.23%)
Jan 22, 2016 7.723 7.818 7.614 7.731 385,789 +0.08(+1.05%)
Jan 21, 2016 7.796 7.840 7.242 7.650 337,776 -0.14(-1.78%)
Jan 20, 2016 7.658 7.877 7.592 7.789 270,283 +0.02(+0.28%)
Jan 19, 2016 7.840 7.840 7.716 7.767 253,650 +0.01(+0.09%)
Jan 15, 2016 7.680 7.760 7.760 7.760 354,731 -0.12(-1.48%)
Jan 14, 2016 7.965 8.403 7.870 7.877 278,342 -0.02(-0.28%)
Jan 13, 2016 8.147 8.147 7.862 7.899 696,372 -0.18(-2.17%)
Jan 12, 2016 8.111 8.111 7.994 8.074 375,689 +0.04(+0.45%)
Jan 11, 2016 7.950 8.118 7.935 8.038 315,290 +0.12(+1.57%)
Jan 08, 2016 8.038 8.118 7.899 7.913 404,437 -0.09(-1.10%)
Jan 07, 2016 8.045 8.191 7.994 8.001 296,462 -0.19(-2.32%)
Jan 06, 2016 8.060 8.250 7.800 8.191 451,946 +0.01(+0.18%)
Jan 05, 2016 8.081 8.206 7.840 8.176 325,752 +0.10(+1.27%)
Jan 04, 2016 8.264 8.491 8.067 8.074 474,998 -0.33(-3.91%)
Dec 31, 2015 8.556 8.403 8.403 8.403 229,371 -0.15(-1.79%)
Dec 30, 2015 8.578 8.637 8.556 8.556 164,331 -0.04(-0.51%)
Dec 29, 2015 8.469 8.622 8.440 8.600 185,983 +0.14(+1.64%)
Dec 28, 2015 8.454 8.520 8.345 8.461 202,426 -0.01(-0.09%)
Dec 24, 2015 8.469 8.469 8.469 8.469 129,192 +0.00(+0.00%)
Dec 23, 2015 8.498 8.527 8.396 8.469 237,085 +0.00(+0.00%)
Dec 22, 2015 8.564 8.564 8.359 8.469 558,201 -0.07(-0.86%)
Dec 21, 2015 8.469 8.542 8.432 8.542 352,804 +0.12(+1.39%)
Dec 18, 2015 8.578 8.589 8.352 8.425 962,689 -0.19(-2.21%)
Dec 17, 2015 8.746 8.750 8.600 8.615 503,943 -0.07(-0.84%)
Dec 16, 2015 8.556 8.703 8.469 8.688 364,215 +0.16(+1.89%)
Dec 15, 2015 8.330 8.571 8.330 8.527 328,258 +0.22(+2.64%)
Dec 14, 2015 8.198 8.381 8.162 8.308 414,038 +0.11(+1.34%)
Dec 11, 2015 8.366 8.396 8.155 8.198 469,979 -0.18(-2.09%)
Dec 10, 2015 8.330 8.403 8.279 8.374 249,818 +0.01(+0.17%)
Dec 09, 2015 8.330 8.425 8.279 8.359 529,596 +0.01(+0.18%)
Dec 08, 2015 8.381 8.461 8.323 8.345 146,652 -0.07(-0.78%)
Dec 07, 2015 8.556 8.571 8.396 8.410 355,080 -0.15(-1.79%)
Dec 04, 2015 8.425 8.593 8.425 8.564 201,490 +0.13(+1.56%)
Dec 03, 2015 8.564 8.615 8.425 8.432 429,152 -0.12(-1.37%)
Dec 02, 2015 8.629 8.659 8.542 8.549 215,322 -0.09(-1.02%)
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.