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 (%)
Jan 29, 2021 11.05 11.19 10.78 10.87 682,774 -0.19(-1.72%)
Jan 28, 2021 11.35 11.35 10.67 11.06 632,437 +0.22(+1.99%)
Jan 27, 2021 11.17 11.28 10.75 10.84 491,593 -0.36(-3.24%)
Jan 26, 2021 11.43 11.43 11.18 11.20 262,136 -0.12(-1.07%)
Jan 25, 2021 11.13 11.36 10.92 11.32 343,403 +0.05(+0.46%)
Jan 22, 2021 11.06 11.34 10.99 11.27 359,867 +0.08(+0.69%)
Jan 21, 2021 11.46 11.51 11.16 11.19 372,674 -0.27(-2.33%)
Jan 20, 2021 11.52 11.57 11.38 11.46 410,407 -0.05(-0.45%)
Jan 19, 2021 11.46 11.52 10.74 11.51 453,564 +0.16(+1.37%)
Jan 15, 2021 11.34 11.58 11.21 11.36 314,101 -0.11(-0.98%)
Jan 14, 2021 11.32 11.57 11.13 11.47 300,439 +0.18(+1.61%)
Jan 13, 2021 11.41 11.44 11.14 11.29 288,001 -0.15(-1.28%)
Jan 12, 2021 11.29 11.45 11.16 11.44 238,304 +0.20(+1.77%)
Jan 11, 2021 11.11 11.25 10.71 11.24 215,058 +0.10(+0.93%)
Jan 08, 2021 11.51 11.51 10.90 11.13 416,176 -0.32(-2.79%)
Jan 07, 2021 11.53 11.60 11.38 11.45 390,658 +0.10(+0.84%)
Jan 06, 2021 10.74 11.49 10.65 11.36 804,125 +0.92(+8.81%)
Jan 05, 2021 10.43 10.58 10.18 10.44 408,699 +0.06(+0.62%)
Jan 04, 2021 10.39 10.50 10.13 10.37 619,548 -0.02(-0.17%)
Dec 31, 2020 10.39 10.39 10.39 294,562 +0.10(+1.01%)
Dec 30, 2020 10.18 10.38 10.18 10.29 294,562 +0.12(+1.19%)
Dec 29, 2020 10.36 10.38 10.11 10.17 402,264 -0.18(-1.75%)
Dec 28, 2020 10.26 10.43 10.18 10.35 448,061 +0.17(+1.70%)
Dec 24, 2020 10.25 10.25 10.06 10.18 198,934 -0.03(-0.34%)
Dec 23, 2020 9.891 10.22 9.865 10.21 315,428 +0.33(+3.32%)
Dec 22, 2020 9.986 9.986 9.788 9.882 457,168 -0.09(-0.87%)
Dec 21, 2020 10.24 10.29 9.908 9.969 659,578 -0.32(-3.10%)
Dec 18, 2020 10.02 10.37 10.02 10.29 2,631,456 +0.18(+1.79%)
Dec 17, 2020 9.485 10.25 9.485 10.11 398,436 -0.16(-1.51%)
Dec 16, 2020 10.36 10.51 10.26 10.26 337,111 -0.10(-0.92%)
Dec 15, 2020 10.25 10.47 10.19 10.36 322,603 +0.16(+1.52%)
Dec 14, 2020 10.24 10.45 10.20 10.20 340,849 +0.02(+0.17%)
Dec 11, 2020 10.24 10.34 10.04 10.18 315,839 -0.11(-1.09%)
Dec 10, 2020 10.26 10.38 10.18 10.30 202,103 -0.10(-1.00%)
Dec 09, 2020 10.53 10.59 10.31 10.40 253,719 +0.00(+0.00%)
Dec 08, 2020 10.17 10.41 10.12 10.40 244,621 +0.09(+0.92%)
Dec 07, 2020 10.39 10.40 10.06 10.31 241,195 -0.09(-0.91%)
Dec 04, 2020 10.18 10.41 10.16 10.40 199,050 +0.35(+3.52%)
Dec 03, 2020 10.09 10.20 9.969 10.05 302,887 -0.03(-0.34%)
Dec 02, 2020 9.926 10.31 9.857 10.08 187,206 +0.14(+1.39%)
Dec 01, 2020 10.06 10.18 9.848 9.943 374,022 +0.13(+1.32%)
Nov 30, 2020 10.17 10.22 9.788 9.813 430,932 -0.46(-4.45%)
Nov 27, 2020 10.51 10.78 10.14 10.27 136,948 -0.16(-1.49%)
Nov 25, 2020 10.60 10.75 10.02 10.43 220,369 -0.28(-2.58%)
Nov 24, 2020 10.47 10.78 10.47 10.70 413,678 +0.47(+4.55%)
Nov 23, 2020 10.36 10.40 10.12 10.24 462,349 +0.09(+0.94%)
Nov 20, 2020 10.04 10.17 9.964 10.14 531,922 -0.07(-0.68%)
Nov 19, 2020 10.17 10.24 9.934 10.21 264,591 +0.00(+0.00%)
Nov 18, 2020 10.47 10.50 10.21 10.21 467,163 -0.16(-1.50%)
Nov 17, 2020 10.28 10.42 9.992 10.37 435,492 -0.03(-0.33%)
Nov 16, 2020 10.15 10.42 10.13 10.40 471,452 +0.57(+5.79%)
Nov 13, 2020 9.684 9.921 9.667 9.831 386,283 +0.21(+2.20%)
Nov 12, 2020 9.615 9.693 9.468 9.619 582,980 -0.18(-1.85%)
Nov 11, 2020 10.19 10.25 9.715 9.800 471,061 -0.38(-3.69%)
Nov 10, 2020 9.997 10.33 9.894 10.18 648,092 +0.39(+4.02%)
Nov 09, 2020 9.066 10.09 8.895 9.783 730,777 +1.45(+17.44%)
Nov 06, 2020 8.485 8.485 8.297 8.331 471,184 -0.09(-1.02%)
Nov 05, 2020 8.220 8.450 8.151 8.416 454,218 +0.21(+2.60%)
Nov 04, 2020 8.510 8.510 8.126 8.203 799,558 -0.47(-5.42%)
Nov 03, 2020 8.604 8.741 8.570 8.673 466,098 +0.21(+2.53%)
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.