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 (%)
Apr 30, 2020 9.151 9.225 8.306 8.379 805,896 -1.39(-14.20%)
Apr 29, 2020 9.668 10.05 9.528 9.766 463,358 +0.43(+4.57%)
Apr 28, 2020 9.463 9.545 9.282 9.340 293,015 +0.19(+2.06%)
Apr 27, 2020 8.757 9.274 8.757 9.151 460,928 +0.45(+5.19%)
Apr 24, 2020 8.667 8.839 8.502 8.699 304,007 +0.06(+0.66%)
Apr 23, 2020 8.576 8.814 8.552 8.642 287,648 +0.12(+1.45%)
Apr 22, 2020 8.708 8.791 8.461 8.519 310,425 -0.03(-0.38%)
Apr 21, 2020 8.486 8.609 8.314 8.552 315,614 -0.23(-2.62%)
Apr 20, 2020 8.626 8.864 8.568 8.782 391,714 -0.02(-0.19%)
Apr 17, 2020 8.519 8.979 8.519 8.798 428,900 +0.43(+5.10%)
Apr 16, 2020 8.650 8.749 8.109 8.371 483,080 -0.29(-3.32%)
Apr 15, 2020 8.831 9.036 8.601 8.658 359,509 -0.61(-6.55%)
Apr 14, 2020 9.799 9.865 9.110 9.266 350,329 -0.29(-3.01%)
Apr 13, 2020 10.27 10.40 9.430 9.553 271,635 -0.76(-7.40%)
Apr 09, 2020 9.701 10.35 9.531 10.32 512,608 +0.99(+10.65%)
Apr 08, 2020 9.167 9.463 8.921 9.323 420,136 +0.29(+3.18%)
Apr 07, 2020 9.315 9.438 8.896 9.036 465,501 +0.09(+1.01%)
Apr 06, 2020 8.732 8.995 8.478 8.946 452,040 +0.56(+6.65%)
Apr 03, 2020 8.954 9.036 8.174 8.388 515,289 -0.62(-6.92%)
Apr 02, 2020 8.732 9.044 8.642 9.011 453,537 +0.21(+2.43%)
Apr 01, 2020 8.847 9.011 8.626 8.798 592,961 -0.46(-4.96%)
Mar 31, 2020 9.143 9.348 9.028 9.258 451,856 +0.07(+0.80%)
Mar 30, 2020 8.987 9.241 8.798 9.184 326,546 +0.24(+2.66%)
Mar 27, 2020 8.987 9.249 8.896 8.946 388,690 -0.42(-4.47%)
Mar 26, 2020 8.880 9.438 8.708 9.364 542,993 +0.59(+6.74%)
Mar 25, 2020 9.028 9.151 8.494 8.773 602,819 -0.17(-1.93%)
Mar 24, 2020 8.470 8.962 8.379 8.946 675,069 +0.76(+9.33%)
Mar 23, 2020 8.429 8.461 7.895 8.182 618,354 -0.31(-3.67%)
Mar 20, 2020 9.011 9.307 8.347 8.494 1,197,143 -0.62(-6.84%)
Mar 19, 2020 8.773 9.331 8.535 9.118 679,446 +0.21(+2.40%)
Mar 18, 2020 8.757 9.233 8.617 8.905 700,197 -0.35(-3.81%)
Mar 17, 2020 8.502 9.397 8.256 9.258 997,530 +0.77(+9.09%)
Mar 16, 2020 8.576 9.085 8.150 8.486 508,419 -1.04(-10.94%)
Mar 13, 2020 9.610 9.787 9.020 9.528 629,094 +0.48(+5.35%)
Mar 12, 2020 9.216 9.963 8.773 9.044 989,932 -0.76(-7.71%)
Mar 11, 2020 10.26 10.28 9.643 9.799 877,725 -0.79(-7.44%)
Mar 10, 2020 10.46 10.64 10.10 10.59 449,235 +0.69(+7.01%)
Mar 09, 2020 10.39 10.56 9.889 9.894 468,742 -1.17(-10.57%)
Mar 06, 2020 10.75 11.16 10.75 11.06 521,625 -0.16(-1.39%)
Mar 05, 2020 11.33 11.51 11.05 11.22 520,807 -0.39(-3.32%)
Mar 04, 2020 11.60 11.63 11.13 11.60 491,530 +0.02(+0.21%)
Mar 03, 2020 11.86 11.98 11.48 11.58 516,493 -0.36(-3.02%)
Mar 02, 2020 11.38 11.97 11.31 11.94 397,823 +0.56(+4.90%)
Feb 28, 2020 11.39 11.61 11.18 11.38 851,220 -0.33(-2.80%)
Feb 27, 2020 11.74 12.10 11.70 11.71 404,413 -0.30(-2.49%)
Feb 26, 2020 12.14 12.28 12.01 12.01 216,688 -0.05(-0.44%)
Feb 25, 2020 12.38 12.38 12.06 12.06 349,889 -0.34(-2.71%)
Feb 24, 2020 12.34 12.43 12.28 12.40 206,564 -0.25(-2.01%)
Feb 21, 2020 12.74 12.74 12.59 12.66 334,590 -0.09(-0.71%)
Feb 20, 2020 12.61 12.79 12.58 12.75 205,724 +0.10(+0.78%)
Feb 19, 2020 12.72 12.76 12.64 12.65 193,520 -0.04(-0.32%)
Feb 18, 2020 12.75 12.82 12.65 12.69 467,570 -0.13(-1.02%)
Feb 14, 2020 12.91 12.95 12.74 12.82 177,774 -0.08(-0.64%)
Feb 13, 2020 12.76 12.91 12.76 12.90 127,752 +0.09(+0.67%)
Feb 12, 2020 12.92 12.92 12.77 12.82 156,035 -0.02(-0.19%)
Feb 11, 2020 12.76 12.97 12.76 12.84 140,276 +0.10(+0.77%)
Feb 10, 2020 12.66 12.75 12.63 12.74 374,004 +0.04(+0.32%)
Feb 07, 2020 12.75 12.79 12.68 12.70 146,310 -0.11(-0.89%)
Feb 06, 2020 13.04 13.04 12.82 12.82 199,904 -0.19(-1.44%)
Feb 05, 2020 12.89 13.04 12.87 13.00 230,443 +0.23(+1.82%)
Feb 04, 2020 12.85 12.90 12.73 12.77 224,077 +0.08(+0.64%)
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.