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 (%)
Jul 29, 2016 8.427 8.546 8.390 8.464 357,379 +0.00(+0.00%)
Jul 28, 2016 8.524 8.546 8.419 8.464 165,401 -0.10(-1.13%)
Jul 27, 2016 8.449 8.568 8.434 8.561 286,706 +0.06(+0.70%)
Jul 26, 2016 8.449 8.576 8.449 8.501 243,086 +0.01(+0.18%)
Jul 25, 2016 8.561 8.598 8.472 8.486 180,039 -0.11(-1.30%)
Jul 22, 2016 8.561 8.657 8.531 8.598 189,349 +0.05(+0.61%)
Jul 21, 2016 8.642 8.680 8.416 8.546 389,315 -0.03(-0.35%)
Jul 20, 2016 8.665 8.665 8.516 8.576 352,721 -0.06(-0.69%)
Jul 19, 2016 8.650 8.724 8.613 8.635 309,209 -0.03(-0.34%)
Jul 18, 2016 8.702 8.739 8.665 8.665 284,730 -0.04(-0.43%)
Jul 15, 2016 8.724 8.724 8.583 8.702 366,344 +0.05(+0.60%)
Jul 14, 2016 8.687 8.709 8.635 8.650 231,675 +0.04(+0.52%)
Jul 13, 2016 8.613 8.650 8.531 8.605 392,693 -0.01(-0.09%)
Jul 12, 2016 8.449 8.650 8.323 8.613 462,355 +0.23(+2.75%)
Jul 11, 2016 8.263 8.442 8.180 8.382 292,093 +0.16(+1.90%)
Jul 08, 2016 8.197 8.345 7.966 8.226 587,866 +0.26(+3.26%)
Jul 07, 2016 7.981 8.063 7.922 7.966 284,151 -0.02(-0.28%)
Jul 05, 2016 8.026 8.026 7.921 7.988 309,496 -0.07(-0.83%)
Jul 01, 2016 8.167 8.055 8.055 8.055 307,489 -0.14(-1.72%)
Jun 30, 2016 8.078 8.204 7.974 8.197 554,566 +0.17(+2.13%)
Jun 29, 2016 7.944 8.134 7.825 8.026 271,589 +0.18(+2.27%)
Jun 28, 2016 7.780 7.910 7.766 7.847 380,244 +0.09(+1.15%)
Jun 27, 2016 7.825 7.832 7.725 7.758 427,038 -0.19(-2.43%)
Jun 24, 2016 8.070 8.196 7.900 7.951 587,814 -0.54(-6.30%)
Jun 23, 2016 8.271 8.494 8.271 8.486 359,683 +0.32(+3.91%)
Jun 22, 2016 8.167 8.278 8.137 8.167 187,552 -0.01(-0.18%)
Jun 21, 2016 8.167 8.211 8.100 8.182 235,358 +0.04(+0.46%)
Jun 20, 2016 8.145 8.256 8.137 8.145 342,156 +0.10(+1.20%)
Jun 17, 2016 8.085 8.159 7.981 8.048 780,982 -0.05(-0.64%)
Jun 16, 2016 8.093 8.130 8.011 8.100 257,007 -0.06(-0.73%)
Jun 15, 2016 8.130 8.286 8.119 8.159 274,056 +0.01(+0.09%)
Jun 14, 2016 8.256 8.319 8.137 8.152 261,788 -0.13(-1.53%)
Jun 13, 2016 8.367 8.453 8.249 8.278 189,347 -0.13(-1.50%)
Jun 10, 2016 8.338 8.516 8.308 8.405 226,421 -0.05(-0.62%)
Jun 09, 2016 8.538 8.538 8.390 8.457 230,838 -0.14(-1.64%)
Jun 08, 2016 8.516 8.598 8.464 8.598 370,784 +0.07(+0.87%)
Jun 07, 2016 8.494 8.620 8.353 8.524 298,847 -0.14(-1.63%)
Jun 06, 2016 8.620 8.761 8.620 8.665 231,727 +0.05(+0.60%)
Jun 03, 2016 8.620 8.637 8.412 8.613 386,287 -0.07(-0.77%)
Jun 02, 2016 8.642 8.687 8.590 8.680 223,302 -0.01(-0.09%)
Jun 01, 2016 8.613 8.724 8.538 8.687 280,403 +0.04(+0.52%)
May 31, 2016 8.620 8.650 8.561 8.642 386,022 +0.02(+0.26%)
May 27, 2016 8.524 8.620 8.620 8.620 284,343 +0.12(+1.40%)
May 26, 2016 8.553 8.553 8.479 8.501 228,662 -0.06(-0.69%)
May 25, 2016 8.524 8.642 8.490 8.561 356,472 +0.04(+0.52%)
May 24, 2016 8.345 8.531 8.345 8.516 363,879 +0.19(+2.32%)
May 23, 2016 8.412 8.419 8.301 8.323 228,114 -0.08(-0.93%)
May 20, 2016 8.278 8.412 8.263 8.401 464,903 +0.17(+2.12%)
May 19, 2016 8.375 8.470 8.189 8.226 480,013 -0.17(-2.04%)
May 18, 2016 8.137 8.397 8.137 8.397 394,924 +0.25(+3.01%)
May 17, 2016 8.375 8.405 8.115 8.152 370,955 -0.25(-2.92%)
May 16, 2016 8.263 8.434 8.249 8.397 309,846 +0.10(+1.25%)
May 13, 2016 8.367 8.427 8.286 8.293 231,358 -0.10(-1.24%)
May 12, 2016 8.345 8.419 8.316 8.397 268,680 +0.07(+0.80%)
May 11, 2016 8.375 8.442 8.330 8.330 190,145 -0.07(-0.80%)
May 10, 2016 8.397 8.486 8.364 8.397 188,582 +0.02(+0.27%)
May 09, 2016 8.345 8.412 8.308 8.375 208,556 +0.01(+0.09%)
May 06, 2016 8.204 8.390 8.189 8.367 387,692 +0.12(+1.44%)
May 05, 2016 8.286 8.345 8.241 8.249 364,085 +0.03(+0.36%)
May 04, 2016 8.256 8.315 8.137 8.219 200,704 -0.06(-0.72%)
May 03, 2016 8.440 8.440 8.227 8.278 196,727 -0.21(-2.43%)
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.