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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 8.438 8.438 8.148 8.228 465,586 -0.18(-2.16%)
Oct 29, 2015 8.452 8.525 8.351 8.409 468,179 -0.04(-0.51%)
Oct 28, 2015 8.365 8.452 8.344 8.452 887,906 +0.08(+0.95%)
Oct 27, 2015 8.278 8.416 8.242 8.373 737,914 +0.07(+0.87%)
Oct 26, 2015 8.322 8.329 8.191 8.300 621,643 +0.04(+0.44%)
Oct 23, 2015 8.300 8.503 8.177 8.264 900,724 +0.14(+1.79%)
Oct 22, 2015 7.967 8.460 7.735 8.119 1,374,836 +0.51(+6.77%)
Oct 21, 2015 7.749 7.775 7.604 7.604 185,159 -0.14(-1.78%)
Oct 20, 2015 7.626 7.771 7.590 7.742 305,420 +0.10(+1.33%)
Oct 19, 2015 7.568 7.699 7.568 7.641 351,908 +0.02(+0.29%)
Oct 16, 2015 7.662 7.662 7.546 7.619 248,010 -0.01(-0.10%)
Oct 15, 2015 7.438 7.633 7.438 7.626 319,568 +0.22(+2.94%)
Oct 14, 2015 7.590 7.626 7.401 7.409 261,055 -0.20(-2.57%)
Oct 13, 2015 7.633 7.757 7.590 7.604 167,089 -0.09(-1.13%)
Oct 12, 2015 7.648 7.735 7.604 7.691 317,669 +0.07(+0.95%)
Oct 09, 2015 7.778 7.778 7.597 7.619 326,999 -0.13(-1.68%)
Oct 08, 2015 7.626 7.749 7.619 7.749 554,124 +0.07(+0.85%)
Oct 07, 2015 7.510 7.691 7.496 7.684 839,023 +0.16(+2.12%)
Oct 06, 2015 7.532 7.604 7.409 7.525 563,892 -0.04(-0.48%)
Oct 05, 2015 7.409 7.597 7.380 7.561 526,491 +0.17(+2.36%)
Oct 02, 2015 7.351 7.394 7.148 7.387 558,293 -0.01(-0.20%)
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.