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

Brookline Bancorp (NQ: BRKL )

8.490 +0.190 (+2.29%)
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 (%)
May 31, 2023 8.111 8.207 7.823 7.881 823,965 -0.30(-3.63%)
May 30, 2023 8.293 8.360 8.082 8.178 431,152 -0.12(-1.39%)
May 26, 2023 8.149 8.312 8.092 8.293 537,120 +0.17(+2.13%)
May 25, 2023 8.149 8.274 8.005 8.120 396,783 -0.12(-1.51%)
May 24, 2023 8.331 8.351 8.216 8.245 483,623 -0.14(-1.71%)
May 23, 2023 8.236 8.629 8.207 8.389 532,668 +0.17(+2.10%)
May 22, 2023 7.948 8.240 7.866 8.216 611,897 +0.39(+5.02%)
May 19, 2023 8.001 8.145 7.718 7.823 713,580 -0.15(-1.92%)
May 18, 2023 7.900 8.039 7.795 7.977 828,131 +0.00(+0.00%)
May 17, 2023 7.516 7.977 7.411 7.977 892,442 +0.63(+8.62%)
May 16, 2023 7.574 7.679 7.334 7.344 682,394 -0.22(-2.92%)
May 15, 2023 7.277 7.593 7.248 7.564 831,583 +0.28(+3.82%)
May 12, 2023 7.286 7.306 7.114 7.286 631,782 +0.06(+0.80%)
May 11, 2023 7.229 7.315 7.133 7.229 669,996 -0.07(-0.98%)
May 10, 2023 7.461 7.499 7.221 7.301 665,923 -0.03(-0.39%)
May 09, 2023 7.414 8.007 7.244 7.329 559,031 -0.10(-1.39%)
May 08, 2023 7.885 7.885 7.419 7.433 836,649 -0.24(-3.07%)
May 05, 2023 7.640 7.866 7.470 7.668 1,251,072 +0.43(+5.99%)
May 04, 2023 7.310 7.470 6.594 7.235 2,406,858 -0.31(-4.12%)
May 03, 2023 7.762 7.941 7.513 7.546 1,478,289 -0.21(-2.67%)
May 02, 2023 8.450 8.450 7.583 7.753 1,204,097 -0.68(-8.04%)
May 01, 2023 8.959 8.987 8.394 8.431 780,495 -0.56(-6.18%)
Apr 28, 2023 9.204 9.288 8.931 8.987 1,020,717 -0.22(-2.35%)
Apr 27, 2023 9.298 9.402 9.166 9.204 798,587 -0.10(-1.11%)
Apr 26, 2023 9.175 9.392 9.175 9.307 866,441 +0.07(+0.71%)
Apr 25, 2023 9.420 9.486 9.232 9.241 537,624 -0.26(-2.78%)
Apr 24, 2023 9.496 9.891 9.467 9.505 398,491 -0.04(-0.39%)
Apr 21, 2023 9.637 9.679 9.458 9.543 454,775 -0.12(-1.27%)
Apr 20, 2023 9.675 9.750 9.533 9.665 724,533 -0.13(-1.35%)
Apr 19, 2023 9.712 9.901 9.646 9.797 533,920 +0.10(+1.07%)
Apr 18, 2023 9.901 9.901 9.552 9.694 364,048 -0.16(-1.63%)
Apr 17, 2023 9.675 9.863 9.524 9.854 508,714 +0.17(+1.75%)
Apr 14, 2023 10.03 10.06 9.618 9.684 498,641 -0.15(-1.53%)
Apr 13, 2023 9.788 9.882 9.694 9.835 452,304 +0.06(+0.58%)
Apr 12, 2023 9.938 9.995 9.741 9.778 682,580 -0.08(-0.76%)
Apr 11, 2023 9.995 9.995 9.811 9.854 340,761 -0.08(-0.76%)
Apr 10, 2023 9.863 10.08 9.759 9.929 1,102,710 +0.03(+0.29%)
Apr 06, 2023 9.731 9.929 9.694 9.901 427,832 +0.14(+1.40%)
Apr 05, 2023 9.712 9.816 9.665 9.764 532,773 -0.06(-0.62%)
Apr 04, 2023 9.901 9.938 9.599 9.825 677,396 -0.02(-0.19%)
Apr 03, 2023 9.948 10.05 9.759 9.844 508,002 -0.05(-0.48%)
Mar 31, 2023 9.891 9.962 9.802 9.891 520,382 +0.09(+0.96%)
Mar 30, 2023 9.986 10.01 9.694 9.797 894,045 -0.05(-0.48%)
Mar 29, 2023 10.10 10.11 9.689 9.844 837,972 -0.14(-1.42%)
Mar 28, 2023 9.976 10.11 9.887 9.986 442,038 -0.02(-0.19%)
Mar 27, 2023 10.07 10.23 9.967 10.00 528,263 +0.07(+0.66%)
Mar 24, 2023 9.533 9.986 9.533 9.938 1,006,314 +0.30(+3.13%)
Mar 23, 2023 10.04 10.04 9.618 9.637 722,520 -0.24(-2.39%)
Mar 22, 2023 10.28 10.36 9.863 9.873 634,786 -0.41(-3.94%)
Mar 21, 2023 10.29 10.54 10.14 10.28 786,571 +0.37(+3.71%)
Mar 20, 2023 10.28 10.50 9.868 9.910 892,391 -0.14(-1.41%)
Mar 17, 2023 10.25 10.35 9.854 10.05 2,185,710 -0.56(-5.24%)
Mar 16, 2023 10.19 10.87 10.09 10.61 767,535 +0.27(+2.64%)
Mar 15, 2023 10.06 10.40 9.910 10.33 1,014,485 +0.01(+0.09%)
Mar 14, 2023 10.67 10.84 10.26 10.32 1,490,841 +0.34(+3.40%)
Mar 13, 2023 10.27 10.55 9.609 9.986 1,522,079 -0.66(-6.19%)
Mar 10, 2023 10.73 10.85 10.27 10.64 1,270,635 -0.23(-2.08%)
Mar 09, 2023 11.37 11.37 10.70 10.87 831,936 -0.59(-5.18%)
Mar 08, 2023 11.36 11.47 11.29 11.46 592,483 +0.10(+0.91%)
Mar 07, 2023 11.54 11.59 11.28 11.36 668,632 -0.20(-1.71%)
Mar 06, 2023 12.01 12.02 11.49 11.56 1,068,159 -0.49(-4.07%)
Mar 03, 2023 11.95 12.09 11.83 12.05 492,487 +0.13(+1.11%)
Mar 02, 2023 11.99 12.11 11.86 11.92 538,804 -0.16(-1.33%)
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.