Indicators

Brookline Bancorp (NQ: BRKL )

9.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.787	8.835	8.658	8.711	507,660	+0.00(+0.00%)
Sep 28, 2023	8.653	8.840	8.644	8.711	446,963	+0.09(+1.00%)
Sep 27, 2023	8.558	8.720	8.500	8.625	520,893	+0.15(+1.81%)
Sep 26, 2023	8.443	8.629	8.433	8.472	476,377	-0.09(-1.01%)
Sep 25, 2023	8.357	8.567	8.491	8.558	259,820	+0.13(+1.59%)
Sep 22, 2023	8.548	8.615	8.395	8.424	321,774	-0.10(-1.12%)
Sep 21, 2023	8.615	8.701	8.519	8.519	340,743	-0.16(-1.87%)
Sep 20, 2023	8.806	8.864	8.682	8.682	361,643	+0.14(+1.68%)
Sep 19, 2023	8.596	8.692	8.443	8.539	364,624	-0.04(-0.45%)
Sep 18, 2023	8.835	8.835	8.539	8.577	353,779	-0.24(-2.71%)
Sep 15, 2023	8.892	8.940	8.749	8.816	1,814,210	-0.12(-1.39%)
Sep 14, 2023	8.711	8.940	8.711	8.940	456,745	+0.27(+3.09%)
Sep 13, 2023	8.787	8.892	8.625	8.672	431,866	-0.11(-1.20%)
Sep 12, 2023	8.816	8.940	8.701	8.778	373,592	+0.13(+1.55%)
Sep 11, 2023	8.778	8.854	8.615	8.644	354,577	-0.11(-1.20%)
Sep 08, 2023	8.758	8.758	8.567	8.749	267,716	+0.04(+0.44%)
Sep 07, 2023	8.758	8.825	8.625	8.711	539,615	-0.11(-1.19%)
Sep 06, 2023	9.007	9.074	8.778	8.816	267,908	-0.19(-2.12%)
Sep 05, 2023	9.342	9.342	8.988	9.007	351,912	-0.41(-4.37%)

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.