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

Brookline Bancorp (NQ: BRKL )

8.880 +0.140 (+1.60%)
Streaming Delayed Price Updated: 1:06 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 (%)
May 31, 2016 8.752 8.782 8.691 8.774 380,213 +0.02(+0.26%)
May 27, 2016 8.654 8.752 8.752 8.752 280,064 +0.12(+1.40%)
May 26, 2016 8.684 8.684 8.608 8.631 225,221 -0.06(-0.69%)
May 25, 2016 8.654 8.774 8.620 8.691 351,108 +0.05(+0.52%)
May 24, 2016 8.473 8.661 8.473 8.646 358,403 +0.20(+2.32%)
May 23, 2016 8.541 8.548 8.427 8.450 224,681 -0.08(-0.93%)
May 20, 2016 8.405 8.541 8.390 8.529 457,906 +0.18(+2.12%)
May 19, 2016 8.503 8.599 8.314 8.352 472,790 -0.17(-2.04%)
May 18, 2016 8.261 8.525 8.261 8.525 388,981 +0.25(+3.01%)
May 17, 2016 8.503 8.533 8.239 8.277 365,372 -0.25(-2.92%)
May 16, 2016 8.390 8.563 8.375 8.525 305,183 +0.11(+1.25%)
May 13, 2016 8.495 8.556 8.412 8.420 227,877 -0.11(-1.24%)
May 12, 2016 8.473 8.548 8.443 8.525 264,636 +0.07(+0.80%)
May 11, 2016 8.503 8.571 8.458 8.458 187,284 -0.07(-0.80%)
May 10, 2016 8.525 8.616 8.492 8.525 185,744 +0.02(+0.27%)
May 09, 2016 8.473 8.541 8.435 8.503 205,417 +0.01(+0.09%)
May 06, 2016 8.329 8.518 8.314 8.495 381,858 +0.12(+1.44%)
May 05, 2016 8.412 8.473 8.367 8.375 358,606 +0.03(+0.36%)
May 04, 2016 8.382 8.442 8.261 8.344 197,683 -0.06(-0.72%)
May 03, 2016 8.569 8.569 8.352 8.405 193,766 -0.21(-2.43%)
May 02, 2016 8.532 8.622 8.457 8.614 338,766 +0.10(+1.14%)
Apr 29, 2016 8.412 8.525 8.307 8.517 464,801 +0.07(+0.89%)
Apr 28, 2016 8.607 8.644 8.442 8.442 284,052 -0.22(-2.51%)
Apr 27, 2016 8.667 8.674 8.510 8.659 419,597 +0.01(+0.09%)
Apr 26, 2016 8.607 8.689 8.502 8.652 333,413 +0.04(+0.52%)
Apr 25, 2016 8.584 8.614 8.465 8.607 263,924 -0.04(-0.43%)
Apr 22, 2016 8.457 8.682 8.420 8.644 702,958 +0.15(+1.76%)
Apr 21, 2016 8.599 8.599 8.330 8.495 305,036 -0.03(-0.35%)
Apr 20, 2016 8.472 8.547 8.412 8.525 259,848 +0.05(+0.62%)
Apr 19, 2016 8.397 8.480 8.068 8.472 163,716 +0.05(+0.62%)
Apr 18, 2016 8.278 8.435 8.278 8.420 185,788 +0.10(+1.17%)
Apr 15, 2016 8.270 8.382 8.218 8.322 166,223 +0.02(+0.27%)
Apr 14, 2016 8.285 8.375 8.233 8.300 187,430 -0.01(-0.09%)
Apr 13, 2016 8.098 8.307 8.046 8.307 363,819 +0.24(+2.97%)
Apr 12, 2016 7.926 8.098 7.926 8.068 174,551 +0.16(+2.08%)
Apr 11, 2016 7.978 8.113 7.896 7.903 289,906 -0.05(-0.66%)
Apr 08, 2016 7.971 8.053 7.918 7.956 157,053 +0.07(+0.85%)
Apr 07, 2016 7.986 7.986 7.832 7.888 372,386 -0.16(-2.04%)
Apr 06, 2016 8.001 8.075 7.918 8.053 227,426 +0.08(+1.03%)
Apr 05, 2016 8.023 8.083 7.963 7.971 329,649 -0.13(-1.57%)
Apr 04, 2016 8.225 8.225 8.098 8.098 249,415 -0.10(-1.28%)
Apr 01, 2016 8.188 8.248 8.128 8.203 221,320 -0.04(-0.45%)
Mar 31, 2016 8.285 8.330 8.218 8.240 225,966 -0.06(-0.72%)
Mar 30, 2016 8.315 8.364 8.285 8.300 438,356 +0.01(+0.09%)
Mar 29, 2016 8.143 8.293 8.060 8.293 421,916 +0.13(+1.65%)
Mar 28, 2016 8.165 8.225 8.113 8.158 183,842 -0.01(-0.18%)
Mar 24, 2016 8.120 8.173 8.173 8.173 206,968 +0.00(+0.00%)
Mar 23, 2016 8.270 8.304 8.173 8.173 249,633 -0.10(-1.27%)
Mar 22, 2016 8.255 8.293 8.180 8.278 274,187 +0.01(+0.09%)
Mar 21, 2016 8.225 8.322 8.203 8.270 391,514 +0.04(+0.55%)
Mar 18, 2016 8.285 8.337 8.225 8.225 1,013,147 -0.01(-0.18%)
Mar 17, 2016 8.135 8.281 8.046 8.240 408,543 +0.09(+1.10%)
Mar 16, 2016 8.203 8.278 8.105 8.150 275,140 -0.06(-0.73%)
Mar 15, 2016 8.233 8.285 8.203 8.210 271,467 -0.06(-0.72%)
Mar 14, 2016 8.307 8.352 8.248 8.270 394,243 -0.04(-0.45%)
Mar 11, 2016 8.233 8.315 8.210 8.307 509,406 +0.08(+1.00%)
Mar 10, 2016 8.135 8.248 8.135 8.225 342,976 +0.10(+1.20%)
Mar 09, 2016 8.188 8.240 8.053 8.128 157,721 -0.01(-0.18%)
Mar 08, 2016 8.173 8.218 8.135 8.143 310,196 -0.11(-1.36%)
Mar 07, 2016 8.263 8.367 8.225 8.255 417,831 -0.06(-0.72%)
Mar 04, 2016 8.263 8.330 8.195 8.315 298,783 +0.07(+0.82%)
Mar 03, 2016 8.233 8.337 8.165 8.248 535,746 +0.01(+0.18%)
Mar 02, 2016 8.083 8.233 8.053 8.233 371,471 +0.13(+1.57%)
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.