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 (%)
Sep 30, 2020 7.286 7.420 7.202 7.273 466,921 +0.00(+0.06%)
Sep 29, 2020 7.311 7.319 7.118 7.269 253,524 -0.08(-1.14%)
Sep 28, 2020 7.303 7.412 7.185 7.353 339,088 +0.17(+2.34%)
Sep 25, 2020 7.008 7.269 7.000 7.185 391,884 +0.14(+2.03%)
Sep 24, 2020 6.941 7.219 6.840 7.042 424,952 +0.12(+1.76%)
Sep 23, 2020 7.109 7.277 6.916 6.920 478,529 -0.19(-2.66%)
Sep 22, 2020 7.244 7.404 7.084 7.109 590,424 -0.10(-1.40%)
Sep 21, 2020 7.463 7.547 7.168 7.210 540,957 -0.42(-5.51%)
Sep 18, 2020 7.664 7.690 7.437 7.631 1,391,979 +0.03(+0.33%)
Sep 17, 2020 7.580 7.648 7.538 7.606 461,564 -0.02(-0.22%)
Sep 16, 2020 7.681 7.816 7.563 7.622 490,614 -0.07(-0.88%)
Sep 15, 2020 7.883 7.917 7.673 7.690 263,188 -0.19(-2.35%)
Sep 14, 2020 7.782 7.942 7.706 7.875 248,721 +0.15(+1.96%)
Sep 11, 2020 7.749 7.791 7.656 7.723 270,289 -0.03(-0.33%)
Sep 10, 2020 7.858 7.934 7.732 7.749 287,310 -0.11(-1.39%)
Sep 09, 2020 7.942 8.043 7.807 7.858 404,834 -0.05(-0.64%)
Sep 08, 2020 8.211 8.211 7.875 7.908 438,146 -0.37(-4.47%)
Sep 04, 2020 8.346 8.363 8.026 8.279 344,577 +0.13(+1.55%)
Sep 03, 2020 8.144 8.396 8.068 8.152 275,481 +0.05(+0.62%)
Sep 02, 2020 8.068 8.186 7.976 8.102 233,520 +0.01(+0.16%)
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.