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 (%)
Nov 30, 2023 9.342 9.381 9.226 9.255 349,471 -0.05(-0.52%)
Nov 29, 2023 9.177 9.459 9.143 9.303 441,444 +0.23(+2.57%)
Nov 28, 2023 9.012 9.089 8.876 9.070 370,671 +0.04(+0.43%)
Nov 27, 2023 9.138 9.206 9.027 9.032 460,091 -0.12(-1.27%)
Nov 24, 2023 9.129 9.226 9.012 9.148 389,089 +0.07(+0.75%)
Nov 22, 2023 9.129 9.167 9.017 9.080 282,887 +0.07(+0.75%)
Nov 21, 2023 9.265 9.265 9.012 9.012 454,609 -0.28(-3.03%)
Nov 20, 2023 9.381 9.488 9.153 9.294 527,664 -0.07(-0.73%)
Nov 17, 2023 9.323 9.430 9.206 9.362 634,576 +0.21(+2.34%)
Nov 16, 2023 9.109 9.216 8.885 9.148 653,226 +0.06(+0.64%)
Nov 15, 2023 8.973 9.177 8.886 9.090 559,799 +0.14(+1.52%)
Nov 14, 2023 8.682 9.153 8.672 8.954 548,309 +0.67(+8.09%)
Nov 13, 2023 8.216 8.342 8.119 8.284 256,332 -0.03(-0.35%)
Nov 10, 2023 8.303 8.386 8.148 8.313 293,951 +0.10(+1.18%)
Nov 09, 2023 8.391 8.439 8.196 8.216 349,856 -0.16(-1.91%)
Nov 08, 2023 8.596 8.596 8.314 8.376 311,488 -0.23(-2.67%)
Nov 07, 2023 8.730 8.730 8.591 8.605 423,465 -0.20(-2.28%)
Nov 06, 2023 8.940 9.055 8.744 8.806 335,385 -0.13(-1.50%)
Nov 03, 2023 8.892 9.074 8.778 8.940 524,700 +0.44(+5.17%)
Nov 02, 2023 8.032 8.510 8.032 8.500 750,644 +0.57(+7.24%)
Nov 01, 2023 7.812 7.936 7.688 7.927 555,484 +0.14(+1.84%)
Oct 31, 2023 7.850 8.003 7.735 7.783 341,643 -0.07(-0.85%)
Oct 30, 2023 7.812 7.893 7.659 7.850 483,752 +0.13(+1.73%)
Oct 27, 2023 8.309 8.338 7.579 7.716 691,484 -0.63(-7.56%)
Oct 26, 2023 7.783 8.481 7.716 8.347 626,260 +0.21(+2.59%)
Oct 25, 2023 8.080 8.180 7.946 8.137 358,498 +0.00(+0.00%)
Oct 24, 2023 8.300 8.309 8.013 8.137 316,285 -0.08(-0.93%)
Oct 23, 2023 8.271 8.395 8.213 8.213 379,529 -0.08(-0.92%)
Oct 20, 2023 8.625 8.625 8.285 8.290 490,392 -0.30(-3.45%)
Oct 19, 2023 8.672 8.816 8.577 8.586 396,187 -0.09(-0.99%)
Oct 18, 2023 8.797 8.816 8.644 8.672 467,923 -0.21(-2.37%)
Oct 17, 2023 8.644 9.045 8.644 8.883 431,225 +0.21(+2.43%)
Oct 16, 2023 8.577 8.715 8.586 8.672 385,397 +0.21(+2.49%)
Oct 13, 2023 8.778 8.797 8.453 8.462 341,348 -0.21(-2.43%)
Oct 12, 2023 8.720 8.720 8.500 8.672 332,773 -0.08(-0.87%)
Oct 11, 2023 8.787 8.825 8.687 8.749 232,715 +0.05(+0.55%)
Oct 10, 2023 8.634 8.735 8.596 8.701 328,506 +0.14(+1.68%)
Oct 09, 2023 8.366 8.605 8.309 8.558 280,895 +0.11(+1.36%)
Oct 06, 2023 8.366 8.500 8.185 8.443 676,197 -0.02(-0.23%)
Oct 05, 2023 8.376 8.510 8.343 8.462 408,357 +0.07(+0.80%)
Oct 04, 2023 8.414 8.586 8.271 8.395 330,650 +0.00(+0.00%)
Oct 03, 2023 8.500 8.539 8.356 8.395 290,658 -0.14(-1.68%)
Oct 02, 2023 8.701 8.739 8.481 8.539 683,933 -0.17(-1.98%)
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.