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 (%)
Oct 31, 2016 9.623 9.698 9.511 9.586 344,503 +0.00(+0.00%)
Oct 28, 2016 9.623 9.698 9.511 9.586 207,975 -0.07(-0.78%)
Oct 27, 2016 9.698 9.736 9.586 9.661 132,251 +0.04(+0.39%)
Oct 26, 2016 9.698 9.736 9.548 9.623 259,704 -0.07(-0.77%)
Oct 25, 2016 9.736 9.773 9.586 9.698 205,263 -0.04(-0.38%)
Oct 24, 2016 9.623 9.773 9.249 9.736 356,046 +0.19(+1.96%)
Oct 21, 2016 9.548 9.698 9.436 9.548 465,188 -0.04(-0.39%)
Oct 20, 2016 9.436 9.623 9.286 9.586 209,912 +0.30(+3.23%)
Oct 19, 2016 9.249 9.361 9.174 9.286 179,119 +0.07(+0.81%)
Oct 18, 2016 9.286 9.286 9.136 9.211 262,482 +0.04(+0.41%)
Oct 17, 2016 9.174 9.211 9.136 9.174 237,008 -0.01(-0.08%)
Oct 14, 2016 9.107 9.204 9.099 9.181 136,342 +0.14(+1.57%)
Oct 13, 2016 9.136 9.174 9.024 9.039 198,922 -0.16(-1.71%)
Oct 12, 2016 9.226 9.264 9.174 9.196 109,210 -0.01(-0.08%)
Oct 11, 2016 9.189 9.271 9.174 9.204 196,567 -0.03(-0.32%)
Oct 10, 2016 9.249 9.316 9.211 9.234 159,590 +0.02(+0.24%)
Oct 07, 2016 9.249 9.264 9.159 9.211 242,428 -0.03(-0.32%)
Oct 06, 2016 9.211 9.289 9.196 9.241 164,936 +0.01(+0.16%)
Oct 05, 2016 9.151 9.256 9.129 9.226 323,028 +0.09(+0.98%)
Oct 04, 2016 9.024 9.144 9.024 9.136 248,028 +0.11(+1.24%)
Oct 03, 2016 9.054 9.069 8.957 9.024 235,930 -0.10(-1.15%)
Sep 30, 2016 9.039 9.159 9.002 9.129 206,746 +0.13(+1.41%)
Sep 29, 2016 9.114 9.144 8.994 9.002 182,225 -0.10(-1.15%)
Sep 28, 2016 9.024 9.114 8.904 9.107 306,625 +0.09(+1.00%)
Sep 27, 2016 8.882 9.024 8.852 9.017 213,710 +0.08(+0.92%)
Sep 26, 2016 8.934 8.994 8.837 8.934 310,765 -0.08(-0.91%)
Sep 23, 2016 8.957 9.017 8.917 9.017 332,239 +0.03(+0.33%)
Sep 22, 2016 8.889 8.990 8.822 8.987 227,064 +0.18(+2.00%)
Sep 21, 2016 8.837 8.904 8.785 8.811 222,374 +0.00(+0.04%)
Sep 20, 2016 8.844 8.852 8.762 8.807 209,222 +0.02(+0.26%)
Sep 19, 2016 8.777 8.874 8.710 8.785 190,190 +0.04(+0.43%)
Sep 16, 2016 8.777 8.792 8.620 8.747 776,792 -0.01(-0.09%)
Sep 15, 2016 8.717 8.777 8.665 8.755 195,202 +0.04(+0.52%)
Sep 14, 2016 8.799 8.859 8.710 8.710 139,413 -0.12(-1.36%)
Sep 13, 2016 8.859 8.889 8.762 8.829 183,157 -0.13(-1.42%)
Sep 12, 2016 8.852 8.957 8.785 8.957 181,734 +0.07(+0.84%)
Sep 09, 2016 9.017 9.069 8.882 8.882 211,796 -0.16(-1.82%)
Sep 08, 2016 9.024 9.062 8.987 9.047 130,747 +0.00(+0.00%)
Sep 07, 2016 8.964 9.062 8.912 9.047 237,614 +0.04(+0.42%)
Sep 06, 2016 9.054 9.054 8.904 9.009 231,724 -0.05(-0.58%)
Sep 02, 2016 8.934 9.062 9.062 9.062 201,096 +0.13(+1.42%)
Sep 01, 2016 8.927 8.972 8.717 8.934 191,913 -0.01(-0.08%)
Aug 31, 2016 8.904 8.972 8.833 8.942 254,137 +0.00(+0.00%)
Aug 30, 2016 8.927 8.949 8.859 8.942 127,275 +0.05(+0.59%)
Aug 29, 2016 8.807 8.919 8.290 8.889 204,493 +0.07(+0.76%)
Aug 26, 2016 8.799 8.867 8.762 8.822 127,589 +0.02(+0.26%)
Aug 25, 2016 8.695 8.799 8.680 8.799 178,356 +0.06(+0.69%)
Aug 24, 2016 8.710 8.747 8.665 8.740 137,227 +0.01(+0.09%)
Aug 23, 2016 8.702 8.747 8.657 8.732 168,303 +0.04(+0.43%)
Aug 22, 2016 8.597 8.710 8.597 8.695 157,277 +0.04(+0.43%)
Aug 19, 2016 8.642 8.770 8.612 8.657 291,264 +0.00(+0.00%)
Aug 18, 2016 8.530 8.665 8.530 8.657 327,897 +0.11(+1.31%)
Aug 17, 2016 8.552 8.657 8.459 8.545 240,151 -0.03(-0.35%)
Aug 16, 2016 8.552 8.695 8.425 8.575 145,088 -0.04(-0.43%)
Aug 15, 2016 8.545 8.657 8.403 8.612 138,763 +0.07(+0.79%)
Aug 12, 2016 8.515 8.582 8.399 8.545 155,838 -0.02(-0.26%)
Aug 11, 2016 8.552 8.687 8.530 8.567 154,720 +0.02(+0.26%)
Aug 10, 2016 8.597 8.605 8.500 8.545 188,375 -0.07(-0.87%)
Aug 09, 2016 8.597 8.657 8.560 8.620 246,979 +0.00(+0.00%)
Aug 08, 2016 8.680 8.734 8.582 8.620 160,311 -0.06(-0.69%)
Aug 05, 2016 8.440 8.702 8.395 8.680 313,811 +0.28(+3.39%)
Aug 04, 2016 8.380 8.446 8.365 8.395 115,928 -0.01(-0.09%)
Aug 03, 2016 8.343 8.425 8.335 8.403 178,341 +0.07(+0.90%)
Aug 02, 2016 8.387 8.417 8.302 8.328 198,967 -0.07(-0.88%)
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.