Skip to main content

Brookline Bancorp (NQ: BRKL )

9.060 +0.070 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.37 12.37 12.37 0 -0.08(-0.61%)
Dec 29, 2016 12.44 12.52 12.33 12.44 119,003 +0.04(+0.30%)
Dec 28, 2016 12.56 12.61 12.31 12.41 165,447 -0.11(-0.90%)
Dec 27, 2016 12.41 12.56 12.37 12.52 141,007 +0.19(+1.53%)
Dec 23, 2016 12.33 12.33 12.33 0 -0.11(-0.91%)
Dec 22, 2016 12.44 12.44 12.22 12.44 148,258 +0.04(+0.30%)
Dec 21, 2016 12.37 12.44 12.26 12.41 166,887 +0.04(+0.30%)
Dec 20, 2016 12.26 12.41 12.14 12.37 274,834 +0.15(+1.23%)
Dec 19, 2016 12.14 12.29 12.07 12.22 331,189 +0.15(+1.25%)
Dec 16, 2016 12.33 12.44 12.03 12.07 890,079 -0.23(-1.84%)
Dec 15, 2016 12.22 12.37 12.07 12.29 415,958 +0.04(+0.31%)
Dec 14, 2016 12.11 12.33 11.62 12.26 308,415 +0.04(+0.31%)
Dec 13, 2016 12.22 12.26 12.07 12.22 243,428 +0.11(+0.94%)
Dec 12, 2016 12.33 12.33 12.07 12.11 252,467 -0.19(-1.53%)
Dec 09, 2016 12.33 12.43 11.65 12.29 266,084 +0.00(+0.00%)
Dec 08, 2016 12.11 12.44 11.99 12.29 539,299 +0.19(+1.56%)
Dec 07, 2016 11.92 12.11 11.83 12.11 316,633 +0.11(+0.94%)
Dec 06, 2016 11.58 11.99 11.54 11.99 551,978 +0.41(+3.58%)
Dec 05, 2016 11.46 11.62 11.35 11.58 457,686 +0.19(+1.66%)
Dec 02, 2016 11.31 11.43 11.20 11.39 319,132 +0.11(+1.00%)
Dec 01, 2016 11.31 11.43 11.28 11.28 347,326 +0.04(+0.34%)
Nov 30, 2016 11.35 11.46 11.20 11.24 254,373 -0.08(-0.67%)
Nov 29, 2016 11.35 11.52 11.26 11.31 409,748 +0.04(+0.33%)
Nov 28, 2016 11.43 11.50 11.24 11.28 294,685 -0.23(-1.97%)
Nov 25, 2016 11.31 11.50 11.31 11.50 116,407 +0.19(+1.67%)
Nov 23, 2016 11.31 11.31 11.31 0 -0.04(-0.33%)
Nov 22, 2016 11.28 11.46 11.16 11.35 522,028 +0.11(+1.01%)
Nov 21, 2016 11.31 11.31 11.08 11.24 320,420 -0.08(-0.67%)
Nov 18, 2016 11.12 11.43 10.94 11.31 656,613 +0.15(+1.35%)
Nov 17, 2016 11.28 11.35 11.05 11.16 462,572 -0.08(-0.67%)
Nov 16, 2016 11.31 11.39 11.20 11.24 351,650 -0.08(-0.67%)
Nov 15, 2016 11.39 11.47 11.18 11.31 422,162 -0.23(-1.96%)
Nov 14, 2016 11.65 11.92 11.28 11.54 653,830 +0.08(+0.66%)
Nov 11, 2016 10.67 11.46 10.52 11.46 856,684 +0.79(+7.42%)
Nov 10, 2016 10.45 10.79 10.37 10.67 660,412 +0.34(+3.28%)
Nov 09, 2016 9.843 10.41 9.738 10.33 406,304 +0.60(+6.20%)
Nov 08, 2016 9.767 9.767 9.654 9.730 209,441 -0.04(-0.39%)
Nov 07, 2016 9.617 9.767 9.469 9.767 261,687 +0.30(+3.19%)
Nov 04, 2016 9.503 9.635 9.409 9.466 183,488 +0.00(+0.00%)
Nov 03, 2016 9.503 9.541 9.428 9.466 162,240 +0.04(+0.40%)
Nov 02, 2016 9.541 9.541 9.371 9.428 154,610 -0.08(-0.87%)
Nov 01, 2016 9.623 9.661 9.511 9.511 254,766 -0.07(-0.78%)
Oct 31, 2016 9.623 9.698 9.511 9.586 344,503 +0.00(+0.00%)
Oct 28, 2016 9.623 9.698 9.511 9.586 207,975 -0.07(-0.78%)
Oct 27, 2016 9.698 9.736 9.586 9.661 132,251 +0.04(+0.39%)
Oct 26, 2016 9.698 9.736 9.548 9.623 259,704 -0.07(-0.77%)
Oct 25, 2016 9.736 9.773 9.586 9.698 205,263 -0.04(-0.38%)
Oct 24, 2016 9.623 9.773 9.249 9.736 356,046 +0.19(+1.96%)
Oct 21, 2016 9.548 9.698 9.436 9.548 465,188 -0.04(-0.39%)
Oct 20, 2016 9.436 9.623 9.286 9.586 209,912 +0.30(+3.23%)
Oct 19, 2016 9.249 9.361 9.174 9.286 179,119 +0.07(+0.81%)
Oct 18, 2016 9.286 9.286 9.136 9.211 262,482 +0.04(+0.41%)
Oct 17, 2016 9.174 9.211 9.136 9.174 237,008 -0.01(-0.08%)
Oct 14, 2016 9.107 9.204 9.099 9.181 136,342 +0.14(+1.57%)
Oct 13, 2016 9.136 9.174 9.024 9.039 198,922 -0.16(-1.71%)
Oct 12, 2016 9.226 9.264 9.174 9.196 109,210 -0.01(-0.08%)
Oct 11, 2016 9.189 9.271 9.174 9.204 196,567 -0.03(-0.32%)
Oct 10, 2016 9.249 9.316 9.211 9.234 159,590 +0.02(+0.24%)
Oct 07, 2016 9.249 9.264 9.159 9.211 242,428 -0.03(-0.32%)
Oct 06, 2016 9.211 9.289 9.196 9.241 164,936 +0.01(+0.16%)
Oct 05, 2016 9.151 9.256 9.129 9.226 323,028 +0.09(+0.98%)
Oct 04, 2016 9.024 9.144 9.024 9.136 248,028 +0.11(+1.24%)
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.