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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 8.285 8.330 8.218 8.240 225,966 -0.06(-0.72%)
Mar 30, 2016 8.315 8.364 8.285 8.300 438,356 +0.01(+0.09%)
Mar 29, 2016 8.143 8.293 8.060 8.293 421,916 +0.13(+1.65%)
Mar 28, 2016 8.165 8.225 8.113 8.158 183,842 -0.01(-0.18%)
Mar 24, 2016 8.120 8.173 8.173 8.173 206,968 +0.00(+0.00%)
Mar 23, 2016 8.270 8.304 8.173 8.173 249,633 -0.10(-1.27%)
Mar 22, 2016 8.255 8.293 8.180 8.278 274,187 +0.01(+0.09%)
Mar 21, 2016 8.225 8.322 8.203 8.270 391,514 +0.04(+0.55%)
Mar 18, 2016 8.285 8.337 8.225 8.225 1,013,147 -0.01(-0.18%)
Mar 17, 2016 8.135 8.281 8.046 8.240 408,543 +0.09(+1.10%)
Mar 16, 2016 8.203 8.278 8.105 8.150 275,140 -0.06(-0.73%)
Mar 15, 2016 8.233 8.285 8.203 8.210 271,467 -0.06(-0.72%)
Mar 14, 2016 8.307 8.352 8.248 8.270 394,243 -0.04(-0.45%)
Mar 11, 2016 8.233 8.315 8.210 8.307 509,406 +0.08(+1.00%)
Mar 10, 2016 8.135 8.248 8.135 8.225 342,976 +0.10(+1.20%)
Mar 09, 2016 8.188 8.240 8.053 8.128 157,721 -0.01(-0.18%)
Mar 08, 2016 8.173 8.218 8.135 8.143 310,196 -0.11(-1.36%)
Mar 07, 2016 8.263 8.367 8.225 8.255 417,831 -0.06(-0.72%)
Mar 04, 2016 8.263 8.330 8.195 8.315 298,783 +0.07(+0.82%)
Mar 03, 2016 8.233 8.337 8.165 8.248 535,746 +0.01(+0.18%)
Mar 02, 2016 8.083 8.233 8.053 8.233 371,471 +0.13(+1.57%)
Mar 01, 2016 7.903 8.128 7.873 8.105 355,424 +0.24(+3.04%)
Feb 29, 2016 7.986 8.031 7.843 7.866 263,634 -0.10(-1.31%)
Feb 26, 2016 7.956 8.060 7.836 7.971 307,380 +0.08(+1.04%)
Feb 25, 2016 7.731 7.896 7.716 7.888 258,075 +0.19(+2.43%)
Feb 24, 2016 7.619 7.746 7.567 7.701 307,293 -0.01(-0.10%)
Feb 23, 2016 7.754 7.754 7.641 7.709 423,077 -0.04(-0.58%)
Feb 22, 2016 7.858 7.881 7.724 7.754 520,248 -0.02(-0.29%)
Feb 19, 2016 7.746 7.843 7.735 7.776 390,039 +0.01(+0.19%)
Feb 18, 2016 7.776 7.814 7.656 7.761 331,169 -0.02(-0.29%)
Feb 17, 2016 7.926 7.971 7.784 7.784 415,792 -0.13(-1.61%)
Feb 16, 2016 7.896 8.016 7.784 7.911 321,600 +0.08(+1.05%)
Feb 12, 2016 7.761 7.828 7.828 7.828 256,005 +0.17(+2.25%)
Feb 11, 2016 7.589 7.746 7.582 7.656 178,070 -0.09(-1.16%)
Feb 10, 2016 7.933 8.143 7.739 7.746 248,233 -0.15(-1.90%)
Feb 09, 2016 7.703 7.933 7.621 7.896 257,038 +0.08(+1.04%)
Feb 08, 2016 7.636 7.851 7.636 7.814 376,006 +0.07(+0.86%)
Feb 05, 2016 7.970 8.022 7.747 7.747 381,982 -0.10(-1.23%)
Feb 04, 2016 7.836 8.007 7.799 7.844 167,542 -0.03(-0.38%)
Feb 03, 2016 7.940 8.007 7.773 7.874 277,336 +0.01(+0.09%)
Feb 02, 2016 8.081 8.282 7.792 7.866 618,669 -0.28(-3.46%)
Feb 01, 2016 8.215 8.245 8.059 8.148 297,885 -0.13(-1.61%)
Jan 29, 2016 8.111 8.282 8.007 8.282 940,511 +0.18(+2.20%)
Jan 28, 2016 8.015 8.163 7.977 8.104 475,272 +0.18(+2.25%)
Jan 27, 2016 7.985 8.092 7.888 7.926 246,076 -0.09(-1.11%)
Jan 26, 2016 7.770 8.044 7.755 8.015 353,913 +0.26(+3.35%)
Jan 25, 2016 7.829 8.059 7.718 7.755 304,213 -0.10(-1.23%)
Jan 22, 2016 7.844 7.940 7.733 7.851 379,864 +0.08(+1.05%)
Jan 21, 2016 7.918 7.963 7.355 7.770 332,588 -0.14(-1.78%)
Jan 20, 2016 7.777 8.000 7.710 7.911 266,131 +0.02(+0.28%)
Jan 19, 2016 7.963 7.963 7.836 7.888 249,755 +0.01(+0.09%)
Jan 15, 2016 7.799 7.881 7.881 7.881 349,283 -0.12(-1.48%)
Jan 14, 2016 8.089 8.534 7.992 8.000 274,067 -0.02(-0.28%)
Jan 13, 2016 8.274 8.274 7.985 8.022 685,677 -0.18(-2.17%)
Jan 12, 2016 8.237 8.237 8.118 8.200 369,919 +0.04(+0.45%)
Jan 11, 2016 8.074 8.245 8.059 8.163 310,448 +0.13(+1.57%)
Jan 08, 2016 8.163 8.245 8.022 8.037 398,226 -0.09(-1.10%)
Jan 07, 2016 8.170 8.319 8.118 8.126 291,909 -0.19(-2.32%)
Jan 06, 2016 8.185 8.378 7.922 8.319 445,004 +0.01(+0.18%)
Jan 05, 2016 8.208 8.334 7.963 8.304 320,749 +0.10(+1.27%)
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.