Indicators

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.600	8.659	8.556	8.578	275,093	-0.02(-0.25%)
Nov 27, 2015	8.578	8.644	8.527	8.600	141,163	+0.01(+0.17%)
Nov 25, 2015	8.564	8.586	8.586	8.586	175,039	+0.01(+0.09%)
Nov 24, 2015	8.476	8.593	8.461	8.578	203,806	+0.04(+0.43%)
Nov 23, 2015	8.527	8.710	8.491	8.542	210,144	+0.01(+0.17%)
Nov 20, 2015	8.564	8.623	8.476	8.527	360,721	+0.01(+0.17%)
Nov 19, 2015	8.542	8.564	8.454	8.513	150,098	-0.07(-0.77%)
Nov 18, 2015	8.527	8.589	8.447	8.578	339,287	+0.11(+1.29%)
Nov 17, 2015	8.476	8.588	8.381	8.469	318,430	+0.00(+0.00%)
Nov 16, 2015	8.381	8.469	8.111	8.469	238,284	+0.06(+0.70%)
Nov 13, 2015	8.410	8.513	8.111	8.410	341,708	-0.07(-0.78%)
Nov 12, 2015	8.629	8.724	8.469	8.476	315,403	-0.17(-1.94%)
Nov 11, 2015	8.703	8.746	8.615	8.644	447,023	-0.01(-0.17%)
Nov 10, 2015	8.571	8.666	8.549	8.659	539,378	+0.10(+1.20%)
Nov 09, 2015	8.673	8.673	8.498	8.556	397,076	-0.12(-1.35%)
Nov 06, 2015	8.542	8.724	8.527	8.673	338,340	+0.20(+2.33%)
Nov 05, 2015	8.330	8.524	8.293	8.476	340,575	+0.18(+2.20%)
Nov 04, 2015	8.250	8.418	8.250	8.293	539,416	+0.05(+0.62%)
Nov 03, 2015	8.336	8.355	8.206	8.242	1,015,487	-0.13(-1.56%)

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.