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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 9.800 10.07 9.730 9.960 647,534 +0.21(+2.15%)
Mar 27, 2024 9.510 9.770 9.510 9.750 357,592 +0.31(+3.28%)
Mar 26, 2024 9.640 9.660 9.440 9.440 312,114 -0.13(-1.36%)
Mar 25, 2024 9.580 9.730 9.540 9.570 274,915 +0.06(+0.63%)
Mar 22, 2024 9.780 9.780 9.500 9.510 309,924 -0.23(-2.36%)
Mar 21, 2024 9.720 9.870 9.635 9.740 410,592 +0.08(+0.83%)
Mar 20, 2024 9.180 9.740 9.180 9.660 470,941 +0.43(+4.66%)
Mar 19, 2024 9.240 9.460 9.220 9.230 329,506 -0.02(-0.22%)
Mar 18, 2024 9.340 9.380 9.200 9.250 312,028 -0.08(-0.86%)
Mar 15, 2024 9.250 9.480 9.210 9.330 1,159,543 +0.05(+0.54%)
Mar 14, 2024 9.500 9.510 9.215 9.280 446,377 -0.28(-2.93%)
Mar 13, 2024 9.640 9.790 9.540 9.560 326,828 -0.11(-1.14%)
Mar 12, 2024 9.840 9.865 9.660 9.670 343,443 -0.22(-2.22%)
Mar 11, 2024 9.840 9.950 9.790 9.890 308,527 -0.01(-0.10%)
Mar 08, 2024 10.13 10.17 9.860 9.900 349,389 -0.07(-0.70%)
Mar 07, 2024 10.06 10.10 9.920 9.970 302,428 +0.05(+0.50%)
Mar 06, 2024 9.870 10.09 9.640 9.920 423,351 +0.05(+0.51%)
Mar 05, 2024 9.530 9.920 9.530 9.870 558,480 +0.32(+3.35%)
Mar 04, 2024 9.660 9.900 9.520 9.550 360,471 -0.10(-1.04%)
Mar 01, 2024 9.710 9.766 9.520 9.650 353,374 -0.12(-1.23%)
Feb 29, 2024 9.840 10.00 9.710 9.770 373,895 +0.13(+1.35%)
Feb 28, 2024 9.640 9.796 9.560 9.640 500,762 -0.11(-1.13%)
Feb 27, 2024 9.820 9.880 9.725 9.750 287,976 +0.02(+0.21%)
Feb 26, 2024 9.720 9.880 9.695 9.730 678,542 -0.07(-0.71%)
Feb 23, 2024 9.760 9.920 9.630 9.800 457,067 +0.05(+0.51%)
Feb 22, 2024 9.760 9.830 9.630 9.750 441,843 -0.06(-0.61%)
Feb 21, 2024 9.900 9.940 9.800 9.810 521,561 -0.10(-1.01%)
Feb 20, 2024 9.940 10.10 9.550 9.910 390,097 -0.16(-1.59%)
Feb 16, 2024 10.05 10.20 9.920 10.07 499,426 -0.13(-1.27%)
Feb 15, 2024 9.910 10.22 9.890 10.20 468,686 +0.38(+3.87%)
Feb 14, 2024 9.800 9.920 9.600 9.820 599,631 +0.15(+1.54%)
Feb 13, 2024 9.820 9.850 9.500 9.671 1,056,145 -0.52(-5.09%)
Feb 12, 2024 10.02 10.38 9.910 10.19 625,202 +0.12(+1.19%)
Feb 09, 2024 9.830 10.07 9.585 10.07 484,168 +0.31(+3.18%)
Feb 08, 2024 9.660 9.800 9.590 9.760 477,168 +0.05(+0.57%)
Feb 07, 2024 9.813 9.823 9.439 9.705 881,728 -0.10(-1.01%)
Feb 06, 2024 9.991 10.13 9.759 9.804 445,987 -0.21(-2.07%)
Feb 05, 2024 10.15 10.22 9.952 10.01 483,162 -0.31(-2.96%)
Feb 02, 2024 10.15 10.38 10.08 10.32 535,112 -0.08(-0.76%)
Feb 01, 2024 10.78 10.85 10.12 10.40 777,033 -0.28(-2.59%)
Jan 31, 2024 10.98 11.26 10.67 10.67 1,058,346 -0.56(-5.00%)
Jan 30, 2024 11.27 11.36 10.32 11.23 379,205 -0.09(-0.78%)
Jan 29, 2024 11.14 11.35 11.10 11.32 387,251 +0.24(+2.14%)
Jan 26, 2024 11.18 11.27 10.89 11.09 465,362 +0.04(+0.36%)
Jan 25, 2024 10.79 11.33 10.79 11.05 646,647 +0.45(+4.28%)
Jan 24, 2024 10.70 10.80 10.51 10.59 429,980 -0.01(-0.09%)
Jan 23, 2024 10.89 10.98 10.60 10.60 467,199 -0.23(-2.10%)
Jan 22, 2024 10.50 10.84 10.49 10.83 663,541 +0.45(+4.37%)
Jan 19, 2024 10.23 10.38 10.11 10.38 291,771 +0.23(+2.24%)
Jan 18, 2024 10.15 10.24 10.01 10.15 568,634 +0.03(+0.29%)
Jan 17, 2024 9.991 10.13 9.952 10.12 624,919 +0.03(+0.29%)
Jan 16, 2024 10.11 10.22 10.08 10.09 570,048 -0.12(-1.16%)
Jan 12, 2024 10.42 10.44 10.11 10.21 382,543 -0.09(-0.86%)
Jan 11, 2024 10.24 10.32 10.04 10.30 300,748 -0.06(-0.57%)
Jan 10, 2024 10.24 10.36 10.14 10.36 245,590 +0.05(+0.48%)
Jan 09, 2024 10.33 10.34 10.24 10.31 307,483 -0.19(-1.79%)
Jan 08, 2024 10.43 10.52 10.33 10.49 277,874 +0.00(+0.00%)
Jan 05, 2024 10.36 10.61 10.30 10.49 367,304 +0.04(+0.38%)
Jan 04, 2024 10.45 10.56 10.43 10.45 298,394 +0.05(+0.47%)
Jan 03, 2024 10.66 10.71 10.39 10.41 487,902 -0.36(-3.39%)
Jan 02, 2024 10.65 10.93 10.36 10.77 345,514 +0.01(+0.09%)
Dec 29, 2023 10.95 10.95 10.76 10.76 405,147 -0.19(-1.71%)
Dec 28, 2023 10.84 10.97 10.81 10.95 248,925 +0.06(+0.54%)
Dec 27, 2023 11.00 11.03 10.85 10.89 309,215 -0.09(-0.81%)
Dec 26, 2023 10.84 11.02 10.79 10.98 365,256 +0.17(+1.55%)
Dec 22, 2023 10.84 11.05 10.75 10.81 351,667 +0.10(+0.92%)
Dec 21, 2023 10.70 10.73 10.58 10.71 475,000 +0.18(+1.69%)
Dec 20, 2023 10.76 10.99 10.52 10.53 698,490 -0.28(-2.55%)
Dec 19, 2023 10.78 10.95 10.77 10.81 563,306 +0.06(+0.55%)
Dec 18, 2023 10.86 10.90 10.67 10.75 582,545 -0.04(-0.37%)
Dec 15, 2023 10.83 11.06 10.66 10.79 1,473,821 -0.08(-0.73%)
Dec 14, 2023 11.10 11.34 10.81 10.87 1,276,352 +0.16(+1.47%)
Dec 13, 2023 10.07 10.77 9.991 10.71 762,976 +0.65(+6.47%)
Dec 12, 2023 10.14 10.21 9.981 10.06 470,092 -0.10(-0.97%)
Dec 11, 2023 10.22 10.23 10.08 10.16 358,246 -0.01(-0.10%)
Dec 08, 2023 10.17 10.25 10.05 10.17 350,881 +0.07(+0.68%)
Dec 07, 2023 10.01 10.10 9.744 10.10 415,398 +0.18(+1.79%)
Dec 06, 2023 10.03 10.36 9.907 9.922 329,023 +0.00(+0.00%)
Dec 05, 2023 10.08 10.08 9.883 9.922 341,461 -0.22(-2.14%)
Dec 04, 2023 9.892 10.21 9.892 10.14 470,939 +0.15(+1.48%)
Dec 01, 2023 9.350 10.01 9.251 9.991 457,818 +0.59(+6.30%)
Nov 30, 2023 9.488 9.527 9.370 9.399 344,103 -0.05(-0.52%)
Nov 29, 2023 9.320 9.606 9.286 9.449 434,664 +0.24(+2.57%)
Nov 28, 2023 9.153 9.231 9.015 9.212 364,978 +0.04(+0.43%)
Nov 27, 2023 9.281 9.350 9.167 9.172 453,025 -0.12(-1.27%)
Nov 24, 2023 9.271 9.370 9.153 9.291 383,114 +0.07(+0.75%)
Nov 22, 2023 9.271 9.310 9.158 9.222 278,542 +0.07(+0.75%)
Nov 21, 2023 9.409 9.409 9.153 9.153 447,627 -0.29(-3.03%)
Nov 20, 2023 9.527 9.636 9.296 9.439 519,560 -0.07(-0.73%)
Nov 17, 2023 9.468 9.577 9.350 9.508 624,830 +0.22(+2.34%)
Nov 16, 2023 9.251 9.360 9.023 9.291 643,194 +0.06(+0.64%)
Nov 15, 2023 9.113 9.320 9.024 9.232 551,202 +0.14(+1.52%)
Nov 14, 2023 8.817 9.296 8.807 9.094 539,888 +0.68(+8.09%)
Nov 13, 2023 8.344 8.472 8.245 8.413 252,395 -0.03(-0.35%)
Nov 10, 2023 8.433 8.517 8.275 8.443 289,436 +0.10(+1.18%)
Nov 09, 2023 8.521 8.571 8.324 8.344 344,483 -0.16(-1.91%)
Nov 08, 2023 8.730 8.730 8.444 8.507 306,704 -0.23(-2.67%)
Nov 07, 2023 8.866 8.866 8.725 8.740 416,962 -0.20(-2.28%)
Nov 06, 2023 9.080 9.196 8.881 8.944 330,234 -0.14(-1.50%)
Nov 03, 2023 9.031 9.216 8.915 9.080 516,641 +0.45(+5.17%)
Nov 02, 2023 8.157 8.643 8.157 8.633 739,115 +0.58(+7.24%)
Nov 01, 2023 7.934 8.060 7.807 8.050 546,953 +0.15(+1.84%)
Oct 31, 2023 7.973 8.128 7.856 7.905 336,396 -0.07(-0.85%)
Oct 30, 2023 7.934 8.016 7.778 7.973 476,322 +0.14(+1.73%)
Oct 27, 2023 8.439 8.468 7.697 7.837 680,863 -0.64(-7.56%)
Oct 26, 2023 7.905 8.613 7.837 8.478 616,641 +0.21(+2.59%)
Oct 25, 2023 8.206 8.308 8.070 8.264 352,992 +0.00(+0.00%)
Oct 24, 2023 8.429 8.439 8.138 8.264 311,428 -0.08(-0.93%)
Oct 23, 2023 8.400 8.526 8.342 8.342 373,700 -0.08(-0.92%)
Oct 20, 2023 8.759 8.759 8.414 8.419 482,860 -0.30(-3.45%)
Oct 19, 2023 8.808 8.953 8.711 8.720 390,102 -0.09(-0.99%)
Oct 18, 2023 8.934 8.953 8.779 8.808 460,737 -0.21(-2.37%)
Oct 17, 2023 8.779 9.186 8.779 9.021 424,602 +0.21(+2.43%)
Oct 16, 2023 8.711 8.851 8.720 8.808 379,478 +0.21(+2.49%)
Oct 13, 2023 8.915 8.934 8.584 8.594 336,105 -0.21(-2.43%)
Oct 12, 2023 8.856 8.856 8.633 8.808 327,662 -0.08(-0.87%)
Oct 11, 2023 8.924 8.963 8.822 8.885 229,141 +0.05(+0.55%)
Oct 10, 2023 8.769 8.871 8.730 8.837 323,461 +0.15(+1.68%)
Oct 09, 2023 8.497 8.740 8.439 8.691 276,581 +0.12(+1.36%)
Oct 06, 2023 8.497 8.633 8.312 8.575 665,812 -0.02(-0.23%)
Oct 05, 2023 8.507 8.643 8.473 8.594 402,085 +0.07(+0.80%)
Oct 04, 2023 8.546 8.720 8.400 8.526 325,572 +0.00(+0.00%)
Oct 03, 2023 8.633 8.672 8.486 8.526 286,194 -0.15(-1.68%)
Oct 02, 2023 8.837 8.876 8.613 8.672 673,428 -0.17(-1.98%)
Sep 29, 2023 8.924 8.973 8.793 8.847 499,863 +0.00(+0.00%)
Sep 28, 2023 8.788 8.978 8.779 8.847 440,099 +0.09(+1.00%)
Sep 27, 2023 8.691 8.856 8.633 8.759 512,893 +0.16(+1.81%)
Sep 26, 2023 8.575 8.764 8.565 8.604 469,060 -0.09(-1.01%)
Sep 25, 2023 8.487 8.701 8.623 8.691 255,830 +0.14(+1.59%)
Sep 22, 2023 8.681 8.749 8.526 8.555 316,832 -0.10(-1.12%)
Sep 21, 2023 8.749 8.837 8.652 8.652 335,510 -0.17(-1.87%)
Sep 20, 2023 8.944 9.002 8.817 8.817 356,088 +0.15(+1.68%)
Sep 19, 2023 8.730 8.827 8.575 8.672 359,024 -0.04(-0.45%)
Sep 18, 2023 8.973 8.973 8.672 8.711 348,345 -0.24(-2.71%)
Sep 15, 2023 9.031 9.080 8.885 8.953 1,786,347 -0.13(-1.39%)
Sep 14, 2023 8.847 9.080 8.847 9.080 449,730 +0.27(+3.09%)
Sep 13, 2023 8.924 9.031 8.759 8.808 425,233 -0.11(-1.20%)
Sep 12, 2023 8.953 9.080 8.837 8.915 367,855 +0.14(+1.55%)
Sep 11, 2023 8.915 8.992 8.749 8.779 349,131 -0.11(-1.20%)
Sep 08, 2023 8.895 8.895 8.701 8.885 263,605 +0.04(+0.44%)
Sep 07, 2023 8.895 8.963 8.759 8.847 531,327 -0.11(-1.19%)
Sep 06, 2023 9.148 9.216 8.915 8.953 263,793 -0.19(-2.12%)
Sep 05, 2023 9.487 9.487 9.128 9.148 346,507 -0.42(-4.37%)
Sep 01, 2023 9.371 9.594 9.352 9.565 346,245 +0.27(+2.93%)
Aug 31, 2023 9.322 9.400 9.259 9.293 330,858 -0.02(-0.21%)
Aug 30, 2023 9.361 9.381 9.274 9.313 306,027 -0.07(-0.72%)
Aug 29, 2023 9.293 9.429 9.225 9.381 283,589 +0.08(+0.84%)
Aug 28, 2023 9.225 9.366 9.186 9.303 310,438 +0.13(+1.38%)
Aug 25, 2023 9.303 9.381 9.055 9.177 328,255 -0.09(-0.94%)
Aug 24, 2023 9.128 9.390 9.099 9.264 338,611 +0.10(+1.06%)
Aug 23, 2023 9.196 9.303 9.118 9.167 401,997 -0.04(-0.42%)
Aug 22, 2023 9.478 9.594 9.182 9.206 322,101 -0.27(-2.87%)
Aug 21, 2023 9.614 9.643 9.458 9.478 422,892 -0.14(-1.41%)
Aug 18, 2023 9.400 9.667 9.381 9.614 843,711 +0.13(+1.33%)
Aug 17, 2023 9.449 9.589 9.405 9.487 387,932 +0.07(+0.72%)
Aug 16, 2023 9.604 9.711 9.395 9.419 305,197 -0.19(-2.02%)
Aug 15, 2023 9.856 9.866 9.594 9.614 433,242 -0.38(-3.79%)
Aug 14, 2023 10.09 10.09 9.895 9.992 338,605 -0.17(-1.63%)
Aug 11, 2023 10.12 10.20 10.03 10.16 452,859 +0.03(+0.29%)
Aug 10, 2023 10.19 10.32 10.07 10.13 347,958 -0.05(-0.52%)
Aug 09, 2023 10.23 10.25 10.04 10.18 465,711 -0.07(-0.65%)
Aug 08, 2023 10.19 10.27 9.875 10.25 310,214 -0.15(-1.47%)
Aug 07, 2023 10.31 10.45 10.19 10.40 438,521 +0.10(+0.93%)
Aug 04, 2023 10.33 10.41 10.26 10.31 238,130 -0.03(-0.28%)
Aug 03, 2023 10.10 10.40 10.03 10.34 311,060 +0.21(+2.08%)
Aug 02, 2023 10.07 10.17 9.913 10.12 638,489 -0.04(-0.38%)
Aug 01, 2023 10.24 10.24 10.02 10.16 947,287 -0.08(-0.75%)
Jul 31, 2023 10.21 10.48 10.11 10.24 674,765 +0.04(+0.38%)
Jul 28, 2023 10.50 10.65 10.11 10.20 1,596,352 -0.25(-2.38%)
Jul 27, 2023 10.47 10.70 10.27 10.45 989,888 +0.01(+0.09%)
Jul 26, 2023 10.24 10.53 10.17 10.44 629,194 +0.40(+4.01%)
Jul 25, 2023 9.980 10.10 9.904 10.04 974,724 +0.04(+0.38%)
Jul 24, 2023 9.597 10.08 9.597 10.000 453,693 +0.38(+3.99%)
Jul 21, 2023 9.808 9.808 9.568 9.616 719,795 -0.10(-0.99%)
Jul 20, 2023 9.760 9.760 9.587 9.712 625,718 -0.06(-0.59%)
Jul 19, 2023 9.463 9.798 9.434 9.770 487,203 +0.32(+3.35%)
Jul 18, 2023 9.118 9.501 9.118 9.453 495,047 +0.35(+3.79%)
Jul 17, 2023 9.118 9.252 9.022 9.108 436,999 -0.01(-0.11%)
Jul 14, 2023 9.319 9.319 8.983 9.118 603,970 -0.16(-1.76%)
Jul 13, 2023 8.868 9.290 8.840 9.281 823,599 +0.48(+5.45%)
Jul 12, 2023 8.782 8.916 8.739 8.801 839,504 +0.20(+2.34%)
Jul 11, 2023 8.581 8.686 8.494 8.600 386,514 +0.02(+0.22%)
Jul 10, 2023 8.466 8.744 8.451 8.581 510,090 +0.07(+0.79%)
Jul 07, 2023 8.283 8.552 8.274 8.514 749,173 +0.22(+2.66%)
Jul 06, 2023 8.312 8.317 8.111 8.293 440,792 -0.13(-1.59%)
Jul 05, 2023 8.475 8.552 8.331 8.427 442,371 -0.08(-0.90%)
Jul 03, 2023 8.418 8.562 8.418 8.504 222,900 +0.12(+1.49%)
Jun 30, 2023 8.609 8.609 8.360 8.379 507,205 -0.18(-2.13%)
Jun 29, 2023 8.427 8.638 8.427 8.562 369,430 +0.21(+2.53%)
Jun 28, 2023 8.370 8.379 8.264 8.351 417,395 -0.05(-0.57%)
Jun 27, 2023 8.475 8.576 8.336 8.399 393,708 -0.03(-0.34%)
Jun 26, 2023 8.427 8.590 8.413 8.427 390,388 +0.00(+0.00%)
Jun 23, 2023 8.494 8.638 8.351 8.427 872,920 -0.20(-2.33%)
Jun 22, 2023 8.725 8.725 8.462 8.629 507,301 -0.12(-1.32%)
Jun 21, 2023 8.840 8.859 8.725 8.744 400,075 -0.12(-1.30%)
Jun 20, 2023 8.964 8.964 8.811 8.859 448,155 -0.12(-1.28%)
Jun 16, 2023 9.194 9.194 8.868 8.974 1,347,907 -0.14(-1.58%)
Jun 15, 2023 8.840 9.156 8.830 9.118 517,223 +1.68(+22.63%)
May 08, 2023 7.887 7.887 7.421 7.435 836,386 -0.24(-3.07%)
May 05, 2023 7.642 7.869 7.473 7.671 1,250,678 +0.43(+5.99%)
May 04, 2023 7.312 7.473 6.596 7.237 2,406,101 -0.31(-4.12%)
May 03, 2023 7.765 7.944 7.515 7.548 1,477,824 -0.21(-2.67%)
May 02, 2023 8.453 8.453 7.586 7.755 1,203,718 -0.68(-8.04%)
May 01, 2023 8.962 8.990 8.396 8.434 780,250 -0.56(-6.18%)
Apr 28, 2023 9.207 9.291 8.933 8.990 1,020,396 -0.22(-2.35%)
Apr 27, 2023 9.301 9.404 9.169 9.207 798,336 -0.10(-1.11%)
Apr 26, 2023 9.178 9.395 9.178 9.310 866,168 +0.07(+0.71%)
Apr 25, 2023 9.423 9.489 9.235 9.244 537,455 -0.26(-2.77%)
Apr 24, 2023 9.499 9.894 9.470 9.508 398,365 -0.04(-0.39%)
Apr 21, 2023 9.640 9.682 9.461 9.546 454,632 -0.12(-1.27%)
Apr 20, 2023 9.678 9.753 9.536 9.668 724,306 -0.13(-1.35%)
Apr 19, 2023 9.715 9.904 9.649 9.800 533,752 +0.10(+1.07%)
Apr 18, 2023 9.904 9.904 9.555 9.697 363,934 -0.16(-1.63%)
Apr 17, 2023 9.678 9.866 9.527 9.857 508,554 +0.17(+1.75%)
Apr 14, 2023 10.04 10.06 9.621 9.687 498,484 -0.15(-1.53%)
Apr 13, 2023 9.791 9.885 9.697 9.838 452,162 +0.06(+0.58%)
Apr 12, 2023 9.942 9.998 9.744 9.781 682,365 -0.08(-0.76%)
Apr 11, 2023 9.998 9.998 9.814 9.857 340,654 -0.08(-0.76%)
Apr 10, 2023 9.866 10.08 9.763 9.932 1,102,363 +0.03(+0.29%)
Apr 06, 2023 9.734 9.932 9.697 9.904 427,698 +0.14(+1.40%)
Apr 05, 2023 9.715 9.819 9.668 9.767 532,606 -0.06(-0.62%)
Apr 04, 2023 9.904 9.942 9.602 9.829 677,183 -0.02(-0.19%)
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.