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

Brookline Bancorp (NQ: BRKL )

9.149 +0.089 (+0.98%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 17, 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 (%)
Mar 31, 2016 8.160 8.205 8.094 8.116 229,418 -0.06(-0.72%)
Mar 30, 2016 8.190 8.238 8.160 8.175 445,053 +0.01(+0.09%)
Mar 29, 2016 8.020 8.168 7.939 8.168 428,362 +0.13(+1.65%)
Mar 28, 2016 8.042 8.101 7.991 8.035 186,651 -0.01(-0.18%)
Mar 24, 2016 7.998 8.050 8.050 8.050 210,131 +0.00(+0.00%)
Mar 23, 2016 8.146 8.179 8.050 8.050 253,447 -0.10(-1.27%)
Mar 22, 2016 8.131 8.168 8.057 8.153 278,377 +0.01(+0.09%)
Mar 21, 2016 8.101 8.197 8.079 8.146 397,496 +0.04(+0.55%)
Mar 18, 2016 8.160 8.212 8.101 8.101 1,028,626 -0.01(-0.18%)
Mar 17, 2016 8.013 8.157 7.924 8.116 414,785 +0.09(+1.10%)
Mar 16, 2016 8.079 8.153 7.983 8.028 279,344 -0.06(-0.73%)
Mar 15, 2016 8.109 8.160 8.079 8.087 275,615 -0.06(-0.72%)
Mar 14, 2016 8.182 8.227 8.123 8.146 400,266 -0.04(-0.45%)
Mar 11, 2016 8.109 8.190 8.087 8.182 517,189 +0.08(+1.00%)
Mar 10, 2016 8.013 8.123 8.013 8.101 348,216 +0.10(+1.20%)
Mar 09, 2016 8.065 8.116 7.932 8.006 160,131 -0.01(-0.18%)
Mar 08, 2016 8.050 8.094 8.013 8.020 314,936 -0.11(-1.36%)
Mar 07, 2016 8.138 8.241 8.101 8.131 424,215 -0.06(-0.72%)
Mar 04, 2016 8.138 8.205 8.072 8.190 303,348 +0.07(+0.82%)
Mar 03, 2016 8.109 8.212 8.042 8.123 543,931 +0.01(+0.18%)
Mar 02, 2016 7.961 8.109 7.932 8.109 377,146 +0.13(+1.57%)
Mar 01, 2016 7.784 8.006 7.755 7.983 360,854 +0.24(+3.04%)
Feb 29, 2016 7.865 7.910 7.725 7.748 267,662 -0.10(-1.31%)
Feb 26, 2016 7.836 7.939 7.718 7.851 312,076 +0.08(+1.04%)
Feb 25, 2016 7.615 7.777 7.600 7.770 262,018 +0.18(+2.43%)
Feb 24, 2016 7.504 7.630 7.453 7.585 311,988 -0.01(-0.10%)
Feb 23, 2016 7.637 7.637 7.526 7.593 429,541 -0.04(-0.58%)
Feb 22, 2016 7.740 7.762 7.607 7.637 528,197 -0.02(-0.29%)
Feb 19, 2016 7.630 7.725 7.619 7.659 395,998 +0.01(+0.19%)
Feb 18, 2016 7.659 7.696 7.541 7.644 336,228 -0.02(-0.29%)
Feb 17, 2016 7.807 7.851 7.666 7.666 422,145 -0.13(-1.61%)
Feb 16, 2016 7.777 7.895 7.666 7.792 326,514 +0.08(+1.05%)
Feb 12, 2016 7.644 7.711 7.711 7.711 259,916 +0.17(+2.25%)
Feb 11, 2016 7.475 7.630 7.467 7.541 180,791 -0.09(-1.16%)
Feb 10, 2016 7.814 8.020 7.622 7.630 252,025 -0.15(-1.90%)
Feb 09, 2016 7.587 7.814 7.507 7.777 260,965 +0.08(+1.04%)
Feb 08, 2016 7.521 7.733 7.521 7.697 381,751 +0.07(+0.86%)
Feb 05, 2016 7.850 7.901 7.631 7.631 387,819 -0.10(-1.23%)
Feb 04, 2016 7.719 7.887 7.682 7.726 170,102 -0.03(-0.38%)
Feb 03, 2016 7.821 7.887 7.656 7.755 281,574 +0.01(+0.09%)
Feb 02, 2016 7.960 8.157 7.675 7.748 628,122 -0.28(-3.46%)
Feb 01, 2016 8.091 8.121 7.938 8.026 302,436 -0.13(-1.61%)
Jan 29, 2016 7.989 8.157 7.887 8.157 954,881 +0.18(+2.20%)
Jan 28, 2016 7.894 8.040 7.857 7.982 482,533 +0.18(+2.25%)
Jan 27, 2016 7.865 7.971 7.770 7.806 249,836 -0.09(-1.11%)
Jan 26, 2016 7.653 7.923 7.638 7.894 359,320 +0.26(+3.35%)
Jan 25, 2016 7.711 7.938 7.602 7.638 308,861 -0.10(-1.23%)
Jan 22, 2016 7.726 7.821 7.616 7.733 385,668 +0.08(+1.05%)
Jan 21, 2016 7.799 7.843 7.244 7.653 337,670 -0.14(-1.78%)
Jan 20, 2016 7.660 7.879 7.594 7.792 270,197 +0.02(+0.28%)
Jan 19, 2016 7.843 7.843 7.719 7.770 253,571 +0.01(+0.09%)
Jan 15, 2016 7.682 7.762 7.762 7.762 354,619 -0.12(-1.48%)
Jan 14, 2016 7.967 8.406 7.872 7.879 278,254 -0.02(-0.28%)
Jan 13, 2016 8.150 8.150 7.865 7.901 696,153 -0.18(-2.17%)
Jan 12, 2016 8.113 8.113 7.996 8.077 375,571 +0.04(+0.45%)
Jan 11, 2016 7.952 8.121 7.938 8.040 315,191 +0.12(+1.57%)
Jan 08, 2016 8.040 8.121 7.901 7.916 404,310 -0.09(-1.10%)
Jan 07, 2016 8.047 8.194 7.996 8.004 296,369 -0.19(-2.32%)
Jan 06, 2016 8.062 8.252 7.803 8.194 451,803 +0.01(+0.18%)
Jan 05, 2016 8.084 8.208 7.843 8.179 325,649 +0.10(+1.27%)
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.