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

Brookline Bancorp (NQ: BRKL )

9.100 UNCHANGED
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 (%)
Jul 31, 2015 8.183 8.226 8.068 8.104 427,059 -0.04(-0.53%)
Jul 30, 2015 8.126 8.212 8.104 8.147 188,466 +0.02(+0.27%)
Jul 29, 2015 8.126 8.176 8.097 8.126 395,005 +0.00(+0.00%)
Jul 28, 2015 8.190 8.190 8.025 8.126 449,399 -0.04(-0.53%)
Jul 27, 2015 8.270 8.270 8.133 8.169 334,734 -0.05(-0.61%)
Jul 24, 2015 8.241 8.334 8.162 8.219 339,002 -0.04(-0.44%)
Jul 23, 2015 8.306 8.442 8.104 8.255 375,498 -0.05(-0.61%)
Jul 22, 2015 8.262 8.363 8.262 8.306 597,027 +0.05(+0.61%)
Jul 21, 2015 8.399 8.464 8.241 8.255 230,274 -0.13(-1.54%)
Jul 20, 2015 8.341 8.392 8.285 8.385 179,403 +0.04(+0.52%)
Jul 17, 2015 8.421 8.464 8.270 8.341 166,809 -0.04(-0.51%)
Jul 16, 2015 8.413 8.457 8.381 8.385 177,929 +0.02(+0.26%)
Jul 15, 2015 8.377 8.419 8.255 8.363 236,439 +0.04(+0.43%)
Jul 14, 2015 8.298 8.363 8.234 8.327 160,184 +0.06(+0.70%)
Jul 13, 2015 8.241 8.327 8.234 8.270 256,574 +0.04(+0.52%)
Jul 10, 2015 8.277 8.288 8.183 8.226 258,680 +0.05(+0.62%)
Jul 09, 2015 8.327 8.330 8.162 8.176 382,334 -0.04(-0.52%)
Jul 08, 2015 8.126 8.277 8.068 8.219 716,298 +0.06(+0.79%)
Jul 07, 2015 8.162 8.274 8.025 8.155 406,280 -0.02(-0.26%)
Jul 06, 2015 8.018 8.264 7.985 8.176 289,831 +0.06(+0.80%)
Jul 02, 2015 8.183 8.111 8.111 8.111 356,142 -0.04(-0.44%)
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.