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

Brookline Bancorp (NQ: BRKL )

8.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 29, 2023 10.95 10.95 10.76 10.76 405,147 -0.19(-1.71%)
Dec 28, 2023 10.84 10.97 10.81 10.95 248,925 +0.06(+0.54%)
Dec 27, 2023 11.00 11.03 10.85 10.89 309,215 -0.09(-0.81%)
Dec 26, 2023 10.84 11.02 10.79 10.98 365,256 +0.17(+1.55%)
Dec 22, 2023 10.84 11.05 10.75 10.81 351,667 +0.10(+0.92%)
Dec 21, 2023 10.70 10.73 10.58 10.71 475,000 +0.18(+1.69%)
Dec 20, 2023 10.76 10.99 10.52 10.53 698,490 -0.28(-2.55%)
Dec 19, 2023 10.78 10.95 10.77 10.81 563,306 +0.06(+0.55%)
Dec 18, 2023 10.86 10.90 10.67 10.75 582,545 -0.04(-0.37%)
Dec 15, 2023 10.83 11.06 10.66 10.79 1,473,821 -0.08(-0.73%)
Dec 14, 2023 11.10 11.34 10.81 10.87 1,276,352 +0.16(+1.47%)
Dec 13, 2023 10.07 10.77 9.991 10.71 762,976 +0.65(+6.47%)
Dec 12, 2023 10.14 10.21 9.981 10.06 470,092 -0.10(-0.97%)
Dec 11, 2023 10.22 10.23 10.08 10.16 358,246 -0.01(-0.10%)
Dec 08, 2023 10.17 10.25 10.05 10.17 350,881 +0.07(+0.68%)
Dec 07, 2023 10.01 10.10 9.744 10.10 415,398 +0.18(+1.79%)
Dec 06, 2023 10.03 10.36 9.907 9.922 329,023 +0.00(+0.00%)
Dec 05, 2023 10.08 10.08 9.883 9.922 341,461 -0.22(-2.14%)
Dec 04, 2023 9.892 10.21 9.892 10.14 470,939 +0.15(+1.48%)
Dec 01, 2023 9.350 10.01 9.251 9.991 457,818 +0.59(+6.30%)
Nov 30, 2023 9.488 9.527 9.370 9.399 344,103 -0.05(-0.52%)
Nov 29, 2023 9.320 9.606 9.286 9.449 434,664 +0.24(+2.57%)
Nov 28, 2023 9.153 9.231 9.015 9.212 364,978 +0.04(+0.43%)
Nov 27, 2023 9.281 9.350 9.167 9.172 453,025 -0.12(-1.27%)
Nov 24, 2023 9.271 9.370 9.153 9.291 383,114 +0.07(+0.75%)
Nov 22, 2023 9.271 9.310 9.158 9.222 278,542 +0.07(+0.75%)
Nov 21, 2023 9.409 9.409 9.153 9.153 447,627 -0.29(-3.03%)
Nov 20, 2023 9.527 9.636 9.296 9.439 519,560 -0.07(-0.73%)
Nov 17, 2023 9.468 9.577 9.350 9.508 624,830 +0.22(+2.34%)
Nov 16, 2023 9.251 9.360 9.023 9.291 643,194 +0.06(+0.64%)
Nov 15, 2023 9.113 9.320 9.024 9.232 551,202 +0.14(+1.52%)
Nov 14, 2023 8.817 9.296 8.807 9.094 539,888 +0.68(+8.09%)
Nov 13, 2023 8.344 8.472 8.245 8.413 252,395 -0.03(-0.35%)
Nov 10, 2023 8.433 8.517 8.275 8.443 289,436 +0.10(+1.18%)
Nov 09, 2023 8.521 8.571 8.324 8.344 344,483 -0.16(-1.91%)
Nov 08, 2023 8.730 8.730 8.444 8.507 306,704 -0.23(-2.67%)
Nov 07, 2023 8.866 8.866 8.725 8.740 416,962 -0.20(-2.28%)
Nov 06, 2023 9.080 9.196 8.881 8.944 330,234 -0.14(-1.50%)
Nov 03, 2023 9.031 9.216 8.915 9.080 516,641 +0.45(+5.17%)
Nov 02, 2023 8.157 8.643 8.157 8.633 739,115 +0.58(+7.24%)
Nov 01, 2023 7.934 8.060 7.807 8.050 546,953 +0.15(+1.84%)
Oct 31, 2023 7.973 8.128 7.856 7.905 336,396 -0.07(-0.85%)
Oct 30, 2023 7.934 8.016 7.778 7.973 476,322 +0.14(+1.73%)
Oct 27, 2023 8.439 8.468 7.697 7.837 680,863 -0.64(-7.56%)
Oct 26, 2023 7.905 8.613 7.837 8.478 616,641 +0.21(+2.59%)
Oct 25, 2023 8.206 8.308 8.070 8.264 352,992 +0.00(+0.00%)
Oct 24, 2023 8.429 8.439 8.138 8.264 311,428 -0.08(-0.93%)
Oct 23, 2023 8.400 8.526 8.342 8.342 373,700 -0.08(-0.92%)
Oct 20, 2023 8.759 8.759 8.414 8.419 482,860 -0.30(-3.45%)
Oct 19, 2023 8.808 8.953 8.711 8.720 390,102 -0.09(-0.99%)
Oct 18, 2023 8.934 8.953 8.779 8.808 460,737 -0.21(-2.37%)
Oct 17, 2023 8.779 9.186 8.779 9.021 424,602 +0.21(+2.43%)
Oct 16, 2023 8.711 8.851 8.720 8.808 379,478 +0.21(+2.49%)
Oct 13, 2023 8.915 8.934 8.584 8.594 336,105 -0.21(-2.43%)
Oct 12, 2023 8.856 8.856 8.633 8.808 327,662 -0.08(-0.87%)
Oct 11, 2023 8.924 8.963 8.822 8.885 229,141 +0.05(+0.55%)
Oct 10, 2023 8.769 8.871 8.730 8.837 323,461 +0.15(+1.68%)
Oct 09, 2023 8.497 8.740 8.439 8.691 276,581 +0.12(+1.36%)
Oct 06, 2023 8.497 8.633 8.312 8.575 665,812 -0.02(-0.23%)
Oct 05, 2023 8.507 8.643 8.473 8.594 402,085 +0.07(+0.80%)
Oct 04, 2023 8.546 8.720 8.400 8.526 325,572 +0.00(+0.00%)
Oct 03, 2023 8.633 8.672 8.486 8.526 286,194 -0.15(-1.68%)
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.