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, 2020 7.995 8.197 7.953 8.062 391,166 +0.05(+0.68%)
Oct 29, 2020 8.029 8.147 7.785 8.008 436,887 +0.01(+0.16%)
Oct 28, 2020 7.869 8.105 7.869 7.995 361,851 -0.05(-0.63%)
Oct 27, 2020 8.374 8.458 8.037 8.046 337,090 -0.30(-3.63%)
Oct 26, 2020 8.323 8.365 8.197 8.349 496,375 -0.08(-1.00%)
Oct 23, 2020 8.340 8.593 8.340 8.433 351,717 +0.13(+1.62%)
Oct 22, 2020 8.046 8.340 8.037 8.298 379,782 +0.28(+3.46%)
Oct 21, 2020 7.928 8.046 7.928 8.020 259,382 +0.07(+0.85%)
Oct 20, 2020 7.886 8.046 7.886 7.953 369,090 +0.10(+1.29%)
Oct 19, 2020 7.953 8.029 7.844 7.852 356,734 -0.08(-0.96%)
Oct 16, 2020 7.902 7.928 7.734 7.928 353,381 +0.08(+1.02%)
Oct 15, 2020 7.583 7.860 7.583 7.848 284,308 +0.17(+2.25%)
Oct 14, 2020 7.700 7.793 7.642 7.675 316,783 -0.07(-0.87%)
Oct 13, 2020 7.886 7.936 7.692 7.743 425,263 -0.21(-2.65%)
Oct 12, 2020 7.793 7.970 7.785 7.953 566,727 +0.13(+1.61%)
Oct 09, 2020 7.945 7.987 7.827 7.827 361,104 -0.08(-1.06%)
Oct 08, 2020 7.810 7.978 7.785 7.911 263,068 +0.15(+1.95%)
Oct 07, 2020 7.734 7.902 7.651 7.759 516,696 +0.10(+1.32%)
Oct 06, 2020 7.717 7.961 7.650 7.658 562,302 +0.03(+0.33%)
Oct 05, 2020 7.490 7.663 7.456 7.633 483,791 +0.24(+3.19%)
Oct 02, 2020 7.187 7.473 7.187 7.398 631,784 +0.10(+1.33%)
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.