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

Brookline Bancorp (NQ: BRKL )

8.755 -0.035 (-0.40%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 9, 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 (%)
Dec 30, 2016 12.37 12.37 12.37 0 -0.08(-0.61%)
Dec 29, 2016 12.45 12.52 12.34 12.45 118,966 +0.04(+0.30%)
Dec 28, 2016 12.56 12.61 12.32 12.41 165,395 -0.11(-0.90%)
Dec 27, 2016 12.41 12.56 12.37 12.52 140,962 +0.19(+1.53%)
Dec 23, 2016 12.34 12.34 12.34 0 -0.11(-0.91%)
Dec 22, 2016 12.45 12.45 12.22 12.45 148,211 +0.04(+0.30%)
Dec 21, 2016 12.37 12.45 12.26 12.41 166,835 +0.04(+0.30%)
Dec 20, 2016 12.26 12.41 12.15 12.37 274,748 +0.15(+1.23%)
Dec 19, 2016 12.15 12.30 12.07 12.22 331,085 +0.15(+1.25%)
Dec 16, 2016 12.34 12.45 12.03 12.07 889,799 -0.23(-1.84%)
Dec 15, 2016 12.22 12.37 12.07 12.30 415,828 +0.04(+0.31%)
Dec 14, 2016 12.11 12.34 11.62 12.26 308,318 +0.04(+0.31%)
Dec 13, 2016 12.22 12.26 12.07 12.22 243,351 +0.11(+0.93%)
Dec 12, 2016 12.34 12.34 12.07 12.11 252,388 -0.19(-1.53%)
Dec 09, 2016 12.34 12.43 11.66 12.30 266,000 +0.00(+0.00%)
Dec 08, 2016 12.11 12.45 12.00 12.30 539,129 +0.19(+1.56%)
Dec 07, 2016 11.92 12.11 11.83 12.11 316,533 +0.11(+0.94%)
Dec 06, 2016 11.58 12.00 11.54 12.00 551,804 +0.41(+3.58%)
Dec 05, 2016 11.47 11.62 11.35 11.58 457,543 +0.19(+1.66%)
Dec 02, 2016 11.32 11.43 11.20 11.39 319,032 +0.11(+1.00%)
Dec 01, 2016 11.32 11.43 11.28 11.28 347,217 +0.04(+0.34%)
Nov 30, 2016 11.35 11.47 11.20 11.24 254,293 -0.08(-0.67%)
Nov 29, 2016 11.35 11.52 11.26 11.32 409,619 +0.04(+0.33%)
Nov 28, 2016 11.43 11.51 11.24 11.28 294,592 -0.23(-1.97%)
Nov 25, 2016 11.32 11.51 11.32 11.51 116,370 +0.19(+1.67%)
Nov 23, 2016 11.32 11.32 11.32 0 -0.04(-0.33%)
Nov 22, 2016 11.28 11.47 11.17 11.35 521,864 +0.11(+1.01%)
Nov 21, 2016 11.32 11.32 11.09 11.24 320,319 -0.08(-0.67%)
Nov 18, 2016 11.13 11.43 10.94 11.32 656,407 +0.15(+1.35%)
Nov 17, 2016 11.28 11.35 11.05 11.17 462,427 -0.08(-0.67%)
Nov 16, 2016 11.32 11.39 11.20 11.24 351,539 -0.08(-0.67%)
Nov 15, 2016 11.39 11.48 11.19 11.32 422,029 -0.23(-1.96%)
Nov 14, 2016 11.66 11.92 11.28 11.54 653,625 +0.08(+0.66%)
Nov 11, 2016 10.68 11.47 10.52 11.47 856,415 +0.79(+7.42%)
Nov 10, 2016 10.45 10.79 10.37 10.68 660,204 +0.34(+3.28%)
Nov 09, 2016 9.846 10.41 9.741 10.34 406,176 +0.60(+6.20%)
Nov 08, 2016 9.770 9.770 9.657 9.733 209,375 -0.04(-0.39%)
Nov 07, 2016 9.620 9.770 9.472 9.770 261,605 +0.30(+3.19%)
Nov 04, 2016 9.506 9.638 9.412 9.469 183,430 +0.00(+0.00%)
Nov 03, 2016 9.506 9.544 9.431 9.469 162,189 +0.04(+0.40%)
Nov 02, 2016 9.544 9.544 9.374 9.431 154,561 -0.08(-0.87%)
Nov 01, 2016 9.626 9.664 9.514 9.514 254,686 -0.07(-0.78%)
Oct 31, 2016 9.626 9.701 9.514 9.589 344,394 +0.00(+0.00%)
Oct 28, 2016 9.626 9.701 9.514 9.589 207,909 -0.07(-0.78%)
Oct 27, 2016 9.701 9.739 9.589 9.664 132,209 +0.04(+0.39%)
Oct 26, 2016 9.701 9.739 9.551 9.626 259,623 -0.07(-0.77%)
Oct 25, 2016 9.739 9.776 9.589 9.701 205,198 -0.04(-0.38%)
Oct 24, 2016 9.626 9.776 9.252 9.739 355,934 +0.19(+1.96%)
Oct 21, 2016 9.551 9.701 9.439 9.551 465,041 -0.04(-0.39%)
Oct 20, 2016 9.439 9.626 9.289 9.589 209,846 +0.30(+3.23%)
Oct 19, 2016 9.252 9.364 9.177 9.289 179,062 +0.07(+0.81%)
Oct 18, 2016 9.289 9.289 9.139 9.214 262,399 +0.04(+0.41%)
Oct 17, 2016 9.177 9.214 9.139 9.177 236,933 -0.01(-0.08%)
Oct 14, 2016 9.109 9.207 9.102 9.184 136,299 +0.14(+1.57%)
Oct 13, 2016 9.139 9.177 9.027 9.042 198,860 -0.16(-1.71%)
Oct 12, 2016 9.229 9.267 9.177 9.199 109,176 -0.01(-0.08%)
Oct 11, 2016 9.192 9.274 9.177 9.207 196,505 -0.03(-0.32%)
Oct 10, 2016 9.252 9.319 9.214 9.237 159,540 +0.02(+0.24%)
Oct 07, 2016 9.252 9.267 9.162 9.214 242,352 -0.03(-0.32%)
Oct 06, 2016 9.214 9.292 9.199 9.244 164,884 +0.01(+0.16%)
Oct 05, 2016 9.154 9.259 9.132 9.229 322,927 +0.09(+0.98%)
Oct 04, 2016 9.027 9.147 9.027 9.139 247,950 +0.11(+1.24%)
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.