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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
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 (%)
May 29, 2020 8.090 8.090 7.649 7.732 532,223 -0.49(-5.97%)
May 28, 2020 8.821 8.821 8.156 8.223 497,835 -0.45(-5.22%)
May 27, 2020 8.248 8.747 8.214 8.676 1,200,224 +0.71(+8.92%)
May 26, 2020 7.865 8.031 7.657 7.965 449,563 +0.43(+5.74%)
May 22, 2020 7.599 7.624 7.466 7.533 255,948 -0.05(-0.66%)
May 21, 2020 7.649 7.774 7.491 7.583 400,813 -0.07(-0.87%)
May 20, 2020 7.325 7.765 7.325 7.649 453,308 +0.43(+5.99%)
May 19, 2020 7.616 7.649 7.208 7.217 574,082 -0.44(-5.70%)
May 18, 2020 7.358 7.707 7.296 7.653 749,590 +0.58(+8.23%)
May 15, 2020 7.084 7.208 6.996 7.071 534,629 -0.05(-0.70%)
May 14, 2020 7.150 7.211 6.759 7.121 758,673 -0.03(-0.41%)
May 13, 2020 7.138 7.179 6.875 7.150 824,175 -0.05(-0.74%)
May 12, 2020 7.458 7.507 7.195 7.204 704,686 -0.22(-2.98%)
May 11, 2020 7.753 7.802 7.245 7.425 721,076 -0.38(-4.84%)
May 08, 2020 7.737 7.827 7.647 7.802 411,483 +0.27(+3.59%)
May 07, 2020 7.482 7.683 7.405 7.532 517,405 +0.11(+1.44%)
May 06, 2020 7.597 7.712 7.351 7.425 677,123 +0.10(+1.34%)
May 05, 2020 7.778 7.815 7.294 7.327 510,370 -0.21(-2.83%)
May 04, 2020 7.630 7.688 7.425 7.540 819,159 -0.16(-2.13%)
May 01, 2020 8.492 8.492 7.622 7.704 960,331 -0.67(-8.03%)
Apr 30, 2020 9.148 9.222 8.303 8.377 806,149 -1.39(-14.20%)
Apr 29, 2020 9.665 10.05 9.525 9.763 463,504 +0.43(+4.57%)
Apr 28, 2020 9.460 9.542 9.279 9.337 293,107 +0.19(+2.06%)
Apr 27, 2020 8.754 9.271 8.754 9.148 461,073 +0.45(+5.19%)
Apr 24, 2020 8.664 8.836 8.500 8.697 304,102 +0.06(+0.66%)
Apr 23, 2020 8.574 8.812 8.549 8.639 287,738 +0.12(+1.45%)
Apr 22, 2020 8.705 8.788 8.459 8.516 310,522 -0.03(-0.38%)
Apr 21, 2020 8.483 8.606 8.311 8.549 315,713 -0.23(-2.62%)
Apr 20, 2020 8.623 8.861 8.565 8.779 391,838 -0.02(-0.19%)
Apr 17, 2020 8.516 8.976 8.516 8.795 429,035 +0.43(+5.10%)
Apr 16, 2020 8.648 8.746 8.106 8.369 483,232 -0.29(-3.32%)
Apr 15, 2020 8.828 9.033 8.598 8.656 359,622 -0.61(-6.55%)
Apr 14, 2020 9.796 9.862 9.107 9.263 350,439 -0.29(-3.01%)
Apr 13, 2020 10.26 10.39 9.427 9.550 271,720 -0.76(-7.40%)
Apr 09, 2020 9.698 10.35 9.528 10.31 512,770 +0.99(+10.65%)
Apr 08, 2020 9.164 9.460 8.918 9.320 420,269 +0.29(+3.18%)
Apr 07, 2020 9.312 9.435 8.894 9.033 465,648 +0.09(+1.01%)
Apr 06, 2020 8.730 8.992 8.475 8.943 452,182 +0.56(+6.65%)
Apr 03, 2020 8.951 9.033 8.172 8.385 515,451 -0.62(-6.92%)
Apr 02, 2020 8.730 9.041 8.639 9.008 453,680 +0.21(+2.43%)
Apr 01, 2020 8.844 9.008 8.623 8.795 593,148 -0.46(-4.96%)
Mar 31, 2020 9.140 9.345 9.025 9.255 451,998 +0.07(+0.80%)
Mar 30, 2020 8.984 9.238 8.795 9.181 326,649 +0.24(+2.66%)
Mar 27, 2020 8.984 9.246 8.894 8.943 388,813 -0.42(-4.47%)
Mar 26, 2020 8.877 9.435 8.705 9.361 543,164 +0.59(+6.74%)
Mar 25, 2020 9.025 9.148 8.492 8.771 603,008 -0.17(-1.93%)
Mar 24, 2020 8.467 8.959 8.377 8.943 675,281 +0.76(+9.33%)
Mar 23, 2020 8.426 8.459 7.893 8.180 618,549 -0.31(-3.67%)
Mar 20, 2020 9.008 9.304 8.344 8.492 1,197,519 -0.62(-6.84%)
Mar 19, 2020 8.771 9.328 8.533 9.115 679,659 +0.21(+2.40%)
Mar 18, 2020 8.754 9.230 8.615 8.902 700,417 -0.35(-3.81%)
Mar 17, 2020 8.500 9.394 8.254 9.255 997,844 +0.77(+9.09%)
Mar 16, 2020 8.574 9.082 8.147 8.483 508,579 -1.04(-10.94%)
Mar 13, 2020 9.607 9.784 9.017 9.525 629,292 +0.48(+5.35%)
Mar 12, 2020 9.214 9.960 8.771 9.041 990,243 -0.75(-7.71%)
Mar 11, 2020 10.26 10.27 9.640 9.796 878,001 -0.79(-7.44%)
Mar 10, 2020 10.46 10.64 10.10 10.58 449,376 +0.69(+7.01%)
Mar 09, 2020 10.39 10.56 9.886 9.890 468,890 -1.17(-10.57%)
Mar 06, 2020 10.75 11.16 10.75 11.06 521,789 -0.16(-1.39%)
Mar 05, 2020 11.33 11.50 11.05 11.22 520,971 -0.39(-3.32%)
Mar 04, 2020 11.59 11.62 11.13 11.60 491,685 +0.02(+0.21%)
Mar 03, 2020 11.86 11.98 11.48 11.58 516,655 -0.36(-3.02%)
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.