Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.83	12.06	11.71	11.91	1,215,634	+0.08(+0.65%)
Sep 28, 2017	11.71	11.91	11.68	11.83	715,337	+0.08(+0.65%)
Sep 27, 2017	11.56	11.91	11.52	11.75	1,282,579	+0.27(+2.34%)
Sep 26, 2017	11.52	11.60	11.45	11.48	720,407	+0.00(+0.00%)
Sep 25, 2017	11.41	11.52	11.35	11.48	440,251	+0.08(+0.67%)
Sep 22, 2017	11.37	11.45	11.25	11.41	581,881	+0.08(+0.68%)
Sep 21, 2017	11.29	11.43	11.18	11.33	701,220	+0.08(+0.68%)
Sep 20, 2017	11.18	11.31	11.12	11.25	685,939	+0.08(+0.69%)
Sep 19, 2017	11.14	11.29	11.14	11.18	432,507	+0.00(+0.00%)
Sep 18, 2017	11.06	11.25	11.02	11.18	483,665	+0.19(+1.75%)
Sep 15, 2017	10.95	11.06	10.91	10.98	1,324,266	+0.04(+0.35%)
Sep 14, 2017	10.60	11.10	10.60	10.95	814,288	-0.15(-1.38%)
Sep 13, 2017	11.02	11.14	11.02	11.10	533,261	+0.04(+0.35%)
Sep 12, 2017	10.98	11.18	10.98	11.06	595,612	+0.08(+0.70%)
Sep 11, 2017	10.79	10.98	10.75	10.98	489,853	+0.27(+2.51%)
Sep 08, 2017	10.52	10.74	10.49	10.72	376,814	+0.15(+1.45%)
Sep 07, 2017	10.79	10.79	10.47	10.56	421,679	-0.15(-1.43%)
Sep 06, 2017		10.87	10.72	10.72	661,292	+0.00(+0.00%)
Sep 05, 2017	10.95	10.98	10.72	10.72	368,551	-0.27(-2.45%)

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.