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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
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 (%)
Mar 31, 2016 8.158 8.202 8.091 8.114 229,490 -0.06(-0.72%)
Mar 30, 2016 8.187 8.235 8.158 8.173 445,193 +0.01(+0.09%)
Mar 29, 2016 8.018 8.165 7.937 8.165 428,497 +0.13(+1.65%)
Mar 28, 2016 8.040 8.099 7.988 8.033 186,710 -0.01(-0.18%)
Mar 24, 2016 7.996 8.047 8.047 8.047 210,197 +0.00(+0.00%)
Mar 23, 2016 8.143 8.176 8.047 8.047 253,527 -0.10(-1.27%)
Mar 22, 2016 8.128 8.165 8.055 8.150 278,464 +0.01(+0.09%)
Mar 21, 2016 8.099 8.195 8.077 8.143 397,621 +0.04(+0.55%)
Mar 18, 2016 8.158 8.209 8.099 8.099 1,028,950 -0.01(-0.18%)
Mar 17, 2016 8.010 8.154 7.922 8.114 414,916 +0.09(+1.10%)
Mar 16, 2016 8.077 8.150 7.981 8.025 279,432 -0.06(-0.73%)
Mar 15, 2016 8.106 8.158 8.077 8.084 275,701 -0.06(-0.72%)
Mar 14, 2016 8.180 8.224 8.121 8.143 400,392 -0.04(-0.45%)
Mar 11, 2016 8.106 8.187 8.084 8.180 517,352 +0.08(+1.00%)
Mar 10, 2016 8.010 8.121 8.010 8.099 348,326 +0.10(+1.20%)
Mar 09, 2016 8.062 8.114 7.929 8.003 160,181 -0.01(-0.18%)
Mar 08, 2016 8.047 8.091 8.010 8.018 315,035 -0.11(-1.36%)
Mar 07, 2016 8.136 8.239 8.099 8.128 424,348 -0.06(-0.72%)
Mar 04, 2016 8.136 8.202 8.069 8.187 303,443 +0.07(+0.82%)
Mar 03, 2016 8.106 8.209 8.040 8.121 544,102 +0.01(+0.18%)
Mar 02, 2016 7.959 8.106 7.929 8.106 377,265 +0.13(+1.57%)
Mar 01, 2016 7.782 8.003 7.752 7.981 360,968 +0.24(+3.04%)
Feb 29, 2016 7.863 7.907 7.723 7.745 267,747 -0.10(-1.31%)
Feb 26, 2016 7.834 7.937 7.716 7.848 312,174 +0.08(+1.04%)
Feb 25, 2016 7.612 7.775 7.598 7.767 262,100 +0.18(+2.43%)
Feb 24, 2016 7.502 7.627 7.450 7.583 312,086 -0.01(-0.10%)
Feb 23, 2016 7.635 7.635 7.524 7.590 429,676 -0.04(-0.58%)
Feb 22, 2016 7.738 7.760 7.605 7.635 528,363 -0.02(-0.29%)
Feb 19, 2016 7.627 7.723 7.616 7.657 396,123 +0.01(+0.19%)
Feb 18, 2016 7.657 7.694 7.539 7.642 336,334 -0.02(-0.29%)
Feb 17, 2016 7.804 7.848 7.664 7.664 422,278 -0.13(-1.61%)
Feb 16, 2016 7.775 7.892 7.664 7.789 326,617 +0.08(+1.05%)
Feb 12, 2016 7.642 7.708 7.708 7.708 259,998 +0.17(+2.25%)
Feb 11, 2016 7.472 7.627 7.465 7.539 180,848 -0.09(-1.16%)
Feb 10, 2016 7.811 8.018 7.620 7.627 252,105 -0.15(-1.90%)
Feb 09, 2016 7.585 7.811 7.504 7.775 261,047 +0.08(+1.04%)
Feb 08, 2016 7.519 7.731 7.519 7.694 381,871 +0.07(+0.86%)
Feb 05, 2016 7.848 7.899 7.628 7.628 387,941 -0.09(-1.23%)
Feb 04, 2016 7.716 7.884 7.680 7.723 170,156 -0.03(-0.38%)
Feb 03, 2016 7.818 7.884 7.654 7.753 281,662 +0.01(+0.09%)
Feb 02, 2016 7.957 8.155 7.672 7.745 628,319 -0.28(-3.46%)
Feb 01, 2016 8.089 8.118 7.935 8.023 302,531 -0.13(-1.61%)
Jan 29, 2016 7.986 8.155 7.884 8.155 955,181 +0.18(+2.20%)
Jan 28, 2016 7.891 8.038 7.855 7.979 482,685 +0.18(+2.25%)
Jan 27, 2016 7.862 7.968 7.767 7.804 249,914 -0.09(-1.11%)
Jan 26, 2016 7.650 7.921 7.636 7.891 359,433 +0.26(+3.35%)
Jan 25, 2016 7.709 7.935 7.599 7.636 308,958 -0.09(-1.23%)
Jan 22, 2016 7.723 7.818 7.614 7.731 385,789 +0.08(+1.05%)
Jan 21, 2016 7.796 7.840 7.242 7.650 337,776 -0.14(-1.78%)
Jan 20, 2016 7.658 7.877 7.592 7.789 270,283 +0.02(+0.28%)
Jan 19, 2016 7.840 7.840 7.716 7.767 253,650 +0.01(+0.09%)
Jan 15, 2016 7.680 7.760 7.760 7.760 354,731 -0.12(-1.48%)
Jan 14, 2016 7.965 8.403 7.870 7.877 278,342 -0.02(-0.28%)
Jan 13, 2016 8.147 8.147 7.862 7.899 696,372 -0.18(-2.17%)
Jan 12, 2016 8.111 8.111 7.994 8.074 375,689 +0.04(+0.45%)
Jan 11, 2016 7.950 8.118 7.935 8.038 315,290 +0.12(+1.57%)
Jan 08, 2016 8.038 8.118 7.899 7.913 404,437 -0.09(-1.10%)
Jan 07, 2016 8.045 8.191 7.994 8.001 296,462 -0.19(-2.32%)
Jan 06, 2016 8.060 8.250 7.800 8.191 451,946 +0.01(+0.18%)
Jan 05, 2016 8.081 8.206 7.840 8.176 325,752 +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.