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

Brookline Bancorp (NQ: BRKL )

8.790 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2016 8.075 8.201 7.971 8.194 554,740 +0.17(+2.13%)
Jun 29, 2016 7.941 8.132 7.823 8.023 271,674 +0.18(+2.27%)
Jun 28, 2016 7.778 7.908 7.763 7.845 380,364 +0.09(+1.15%)
Jun 27, 2016 7.823 7.830 7.722 7.756 427,172 -0.19(-2.43%)
Jun 24, 2016 8.068 8.194 7.898 7.949 587,999 -0.53(-6.30%)
Jun 23, 2016 8.268 8.491 8.268 8.484 359,796 +0.32(+3.91%)
Jun 22, 2016 8.164 8.276 8.135 8.164 187,611 -0.01(-0.18%)
Jun 21, 2016 8.164 8.209 8.097 8.179 235,432 +0.04(+0.46%)
Jun 20, 2016 8.142 8.253 8.135 8.142 342,263 +0.10(+1.20%)
Jun 17, 2016 8.083 8.157 7.979 8.045 781,228 -0.05(-0.64%)
Jun 16, 2016 8.090 8.127 8.008 8.097 257,088 -0.06(-0.73%)
Jun 15, 2016 8.127 8.283 8.116 8.157 274,142 +0.01(+0.09%)
Jun 14, 2016 8.253 8.317 8.135 8.149 261,871 -0.13(-1.53%)
Jun 13, 2016 8.365 8.450 8.246 8.276 189,407 -0.13(-1.50%)
Jun 10, 2016 8.335 8.513 8.305 8.402 226,492 -0.05(-0.62%)
Jun 09, 2016 8.536 8.536 8.387 8.454 230,910 -0.14(-1.64%)
Jun 08, 2016 8.513 8.595 8.461 8.595 370,900 +0.07(+0.87%)
Jun 07, 2016 8.491 8.617 8.350 8.521 298,941 -0.14(-1.63%)
Jun 06, 2016 8.617 8.759 8.617 8.662 231,800 +0.05(+0.60%)
Jun 03, 2016 8.617 8.634 8.409 8.610 386,409 -0.07(-0.77%)
Jun 02, 2016 8.640 8.684 8.588 8.677 223,372 -0.01(-0.09%)
Jun 01, 2016 8.610 8.721 8.536 8.684 280,491 +0.04(+0.52%)
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%)
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.