Skip to main content

Brookline Bancorp (NQ: BRKL )

9.940 +0.190 (+1.95%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.051 8.051 7.904 7.992 254,911 -0.07(-0.91%)
May 28, 2015 8.058 8.087 8.007 8.065 330,994 -0.01(-0.18%)
May 27, 2015 8.109 8.138 7.970 8.080 356,169 +0.01(+0.09%)
May 26, 2015 8.036 8.087 7.904 8.072 325,890 -0.01(-0.18%)
May 22, 2015 8.189 8.087 8.087 8.087 233,251 -0.07(-0.90%)
May 21, 2015 8.182 8.208 8.094 8.160 226,187 -0.02(-0.22%)
May 20, 2015 8.262 8.262 8.138 8.178 396,121 -0.04(-0.49%)
May 19, 2015 8.124 8.241 8.072 8.219 311,395 +0.12(+1.44%)
May 18, 2015 7.985 8.149 7.970 8.102 364,639 +0.12(+1.46%)
May 15, 2015 8.058 8.058 7.956 7.985 379,308 -0.06(-0.73%)
May 14, 2015 7.956 8.051 7.883 8.043 246,970 +0.13(+1.66%)
May 13, 2015 7.963 7.963 7.868 7.912 192,090 +0.00(+0.00%)
May 12, 2015 7.853 7.948 7.709 7.912 249,838 +0.02(+0.28%)
May 11, 2015 7.809 7.941 7.747 7.890 268,670 +0.10(+1.31%)
May 08, 2015 7.788 7.853 7.744 7.788 213,461 +0.02(+0.28%)
May 07, 2015 7.751 7.817 7.678 7.766 188,166 -0.02(-0.28%)
May 06, 2015 7.598 7.820 7.519 7.788 332,430 +0.13(+1.72%)
May 05, 2015 7.663 7.783 7.613 7.656 290,618 -0.04(-0.56%)
May 04, 2015 7.714 7.794 7.639 7.700 329,797 -0.04(-0.47%)
May 01, 2015 7.801 7.859 7.646 7.736 534,251 -0.07(-0.84%)
Apr 30, 2015 7.873 7.968 7.717 7.801 428,557 -0.12(-1.46%)
Apr 29, 2015 7.873 8.004 7.707 7.917 409,321 -0.04(-0.46%)
Apr 28, 2015 7.866 8.011 7.694 7.953 464,533 +0.12(+1.48%)
Apr 27, 2015 7.975 8.004 7.815 7.837 533,669 -0.12(-1.46%)
Apr 24, 2015 7.953 8.047 7.837 7.953 343,729 +0.01(+0.18%)
Apr 23, 2015 7.642 8.112 7.504 7.939 919,024 +0.41(+5.38%)
Apr 22, 2015 7.504 7.540 7.395 7.533 360,264 +0.01(+0.19%)
Apr 21, 2015 7.518 7.576 7.439 7.518 225,699 +0.00(+0.00%)
Apr 20, 2015 7.366 7.526 7.323 7.518 318,760 +0.20(+2.77%)
Apr 17, 2015 7.446 7.489 7.279 7.316 226,183 -0.18(-2.42%)
Apr 16, 2015 7.526 7.526 7.410 7.497 280,907 -0.01(-0.10%)
Apr 15, 2015 7.475 7.562 7.359 7.504 395,447 +0.05(+0.68%)
Apr 14, 2015 7.460 7.489 7.403 7.453 272,184 -0.01(-0.19%)
Apr 13, 2015 7.388 7.482 7.345 7.468 257,838 +0.09(+1.28%)
Apr 10, 2015 7.403 7.446 7.308 7.374 117,278 +0.03(+0.39%)
Apr 09, 2015 7.345 7.439 7.236 7.345 125,285 -0.04(-0.49%)
Apr 08, 2015 7.395 7.439 7.359 7.381 410,925 +0.01(+0.10%)
Apr 07, 2015 7.453 7.477 7.359 7.374 291,419 -0.09(-1.26%)
Apr 06, 2015 7.424 7.540 7.359 7.468 376,363 -0.04(-0.48%)
Apr 02, 2015 7.432 7.504 7.504 7.504 570,465 +0.06(+0.78%)
Apr 01, 2015 7.279 7.453 7.243 7.446 694,039 +0.17(+2.29%)
Mar 31, 2015 7.214 7.301 7.164 7.279 386,294 +0.05(+0.70%)
Mar 30, 2015 7.135 7.265 7.120 7.229 162,038 +0.11(+1.53%)
Mar 27, 2015 7.135 7.149 7.019 7.120 153,458 -0.01(-0.10%)
Mar 26, 2015 7.091 7.149 6.990 7.127 165,835 +0.04(+0.51%)
Mar 25, 2015 7.200 7.207 7.062 7.091 278,513 -0.09(-1.31%)
Mar 24, 2015 7.214 7.214 7.162 7.185 197,795 -0.04(-0.50%)
Mar 23, 2015 7.214 7.301 7.185 7.221 221,335 -0.01(-0.20%)
Mar 20, 2015 7.106 7.243 7.026 7.236 616,709 +0.14(+2.04%)
Mar 19, 2015 7.149 7.149 7.019 7.091 323,152 -0.07(-1.01%)
Mar 18, 2015 7.178 7.229 7.098 7.164 170,282 -0.04(-0.50%)
Mar 17, 2015 7.084 7.221 7.048 7.200 266,408 +0.09(+1.22%)
Mar 16, 2015 7.243 7.243 7.084 7.113 255,845 -0.07(-1.01%)
Mar 13, 2015 7.142 7.200 7.040 7.185 211,077 +0.02(+0.30%)
Mar 12, 2015 7.048 7.178 7.026 7.164 235,312 +0.19(+2.70%)
Mar 11, 2015 6.932 6.997 6.888 6.975 222,364 +0.05(+0.73%)
Mar 10, 2015 6.946 7.004 6.917 6.925 175,264 -0.11(-1.54%)
Mar 09, 2015 7.011 7.062 6.998 7.033 223,165 +0.02(+0.31%)
Mar 06, 2015 6.975 7.149 6.975 7.011 244,235 -0.03(-0.41%)
Mar 05, 2015 7.019 7.066 6.917 7.040 211,077 +0.01(+0.21%)
Mar 04, 2015 7.026 7.073 7.077 7.026 177,777 -0.05(-0.72%)
Mar 03, 2015 7.069 7.120 7.055 7.077 226,623 -0.04(-0.51%)
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.