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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 8.415 8.527 8.310 8.520 464,654 +0.07(+0.89%)
Apr 28, 2016 8.610 8.647 8.445 8.445 283,963 -0.22(-2.51%)
Apr 27, 2016 8.669 8.677 8.512 8.662 419,465 +0.01(+0.09%)
Apr 26, 2016 8.610 8.692 8.505 8.654 333,308 +0.04(+0.52%)
Apr 25, 2016 8.587 8.617 8.467 8.610 263,841 -0.04(-0.43%)
Apr 22, 2016 8.460 8.684 8.422 8.647 702,737 +0.15(+1.76%)
Apr 21, 2016 8.602 8.602 8.333 8.497 304,940 -0.03(-0.35%)
Apr 20, 2016 8.475 8.550 8.415 8.527 259,766 +0.05(+0.62%)
Apr 19, 2016 8.400 8.482 8.071 8.475 163,665 +0.05(+0.62%)
Apr 18, 2016 8.280 8.437 8.280 8.422 185,729 +0.10(+1.17%)
Apr 15, 2016 8.273 8.385 8.220 8.325 166,170 +0.02(+0.27%)
Apr 14, 2016 8.288 8.377 8.235 8.303 187,371 -0.01(-0.09%)
Apr 13, 2016 8.100 8.310 8.048 8.310 363,704 +0.24(+2.97%)
Apr 12, 2016 7.928 8.100 7.928 8.071 174,496 +0.16(+2.08%)
Apr 11, 2016 7.981 8.115 7.898 7.906 289,815 -0.05(-0.66%)
Apr 08, 2016 7.973 8.056 7.921 7.958 157,003 +0.07(+0.85%)
Apr 07, 2016 7.988 7.988 7.835 7.891 372,269 -0.16(-2.04%)
Apr 06, 2016 8.003 8.078 7.921 8.056 227,355 +0.08(+1.03%)
Apr 05, 2016 8.026 8.085 7.966 7.973 329,546 -0.13(-1.57%)
Apr 04, 2016 8.228 8.228 8.100 8.100 249,337 -0.10(-1.28%)
Apr 01, 2016 8.190 8.250 8.130 8.205 221,250 -0.04(-0.45%)
Mar 31, 2016 8.288 8.333 8.220 8.243 225,895 -0.06(-0.72%)
Mar 30, 2016 8.318 8.366 8.288 8.303 438,218 +0.01(+0.09%)
Mar 29, 2016 8.145 8.295 8.063 8.295 421,783 +0.13(+1.65%)
Mar 28, 2016 8.168 8.228 8.115 8.160 183,785 -0.01(-0.18%)
Mar 24, 2016 8.123 8.175 8.175 8.175 206,903 +0.00(+0.00%)
Mar 23, 2016 8.273 8.306 8.175 8.175 249,554 -0.10(-1.27%)
Mar 22, 2016 8.258 8.295 8.183 8.280 274,101 +0.01(+0.09%)
Mar 21, 2016 8.228 8.325 8.205 8.273 391,391 +0.04(+0.55%)
Mar 18, 2016 8.288 8.340 8.228 8.228 1,012,828 -0.01(-0.18%)
Mar 17, 2016 8.138 8.284 8.048 8.243 408,415 +0.09(+1.10%)
Mar 16, 2016 8.205 8.280 8.108 8.153 275,053 -0.06(-0.73%)
Mar 15, 2016 8.235 8.288 8.205 8.213 271,382 -0.06(-0.72%)
Mar 14, 2016 8.310 8.355 8.250 8.273 394,119 -0.04(-0.45%)
Mar 11, 2016 8.235 8.318 8.213 8.310 509,246 +0.08(+1.00%)
Mar 10, 2016 8.138 8.250 8.138 8.228 342,868 +0.10(+1.20%)
Mar 09, 2016 8.190 8.243 8.056 8.130 157,671 -0.01(-0.18%)
Mar 08, 2016 8.175 8.220 8.138 8.145 310,099 -0.11(-1.36%)
Mar 07, 2016 8.265 8.370 8.228 8.258 417,700 -0.06(-0.72%)
Mar 04, 2016 8.265 8.333 8.198 8.318 298,689 +0.07(+0.82%)
Mar 03, 2016 8.235 8.340 8.168 8.250 535,577 +0.01(+0.18%)
Mar 02, 2016 8.085 8.235 8.056 8.235 371,354 +0.13(+1.57%)
Mar 01, 2016 7.906 8.130 7.876 8.108 355,312 +0.24(+3.04%)
Feb 29, 2016 7.988 8.033 7.846 7.868 263,552 -0.10(-1.31%)
Feb 26, 2016 7.958 8.063 7.838 7.973 307,283 +0.08(+1.04%)
Feb 25, 2016 7.734 7.898 7.719 7.891 257,994 +0.19(+2.43%)
Feb 24, 2016 7.621 7.749 7.569 7.704 307,196 -0.01(-0.10%)
Feb 23, 2016 7.756 7.756 7.644 7.711 422,944 -0.04(-0.58%)
Feb 22, 2016 7.861 7.883 7.726 7.756 520,084 -0.02(-0.29%)
Feb 19, 2016 7.749 7.846 7.737 7.779 389,917 +0.01(+0.19%)
Feb 18, 2016 7.779 7.816 7.659 7.764 331,064 -0.02(-0.29%)
Feb 17, 2016 7.928 7.973 7.786 7.786 415,661 -0.13(-1.61%)
Feb 16, 2016 7.898 8.018 7.786 7.913 321,499 +0.08(+1.05%)
Feb 12, 2016 7.764 7.831 7.831 7.831 255,925 +0.17(+2.25%)
Feb 11, 2016 7.591 7.749 7.584 7.659 178,014 -0.09(-1.16%)
Feb 10, 2016 7.936 8.145 7.741 7.749 248,155 -0.15(-1.90%)
Feb 09, 2016 7.705 7.935 7.624 7.898 256,957 +0.08(+1.04%)
Feb 08, 2016 7.639 7.854 7.639 7.817 375,888 +0.07(+0.86%)
Feb 05, 2016 7.973 8.025 7.750 7.750 381,862 -0.10(-1.23%)
Feb 04, 2016 7.839 8.010 7.802 7.846 167,490 -0.03(-0.38%)
Feb 03, 2016 7.943 8.010 7.776 7.876 277,249 +0.01(+0.09%)
Feb 02, 2016 8.084 8.284 7.794 7.869 618,475 -0.28(-3.46%)
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.