Indicators

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.092	8.092	7.651	7.735	532,056	-0.49(-5.97%)
May 28, 2020	8.824	8.824	8.159	8.225	497,679	-0.45(-5.22%)
May 27, 2020	8.250	8.749	8.217	8.679	1,199,847	+0.71(+8.92%)
May 26, 2020	7.868	8.034	7.660	7.967	449,422	+0.43(+5.74%)
May 22, 2020	7.602	7.626	7.468	7.535	255,868	-0.05(-0.66%)
May 21, 2020	7.651	7.776	7.493	7.585	400,687	-0.07(-0.87%)
May 20, 2020	7.327	7.768	7.327	7.651	453,165	+0.43(+5.99%)
May 19, 2020	7.618	7.651	7.211	7.219	573,902	-0.44(-5.70%)
May 18, 2020	7.360	7.710	7.298	7.656	749,354	+0.58(+8.23%)
May 15, 2020	7.086	7.211	6.999	7.073	534,461	-0.05(-0.70%)
May 14, 2020	7.152	7.214	6.762	7.123	758,434	-0.03(-0.41%)
May 13, 2020	7.140	7.181	6.878	7.152	823,915	-0.05(-0.74%)
May 12, 2020	7.460	7.509	7.198	7.206	704,464	-0.22(-2.98%)
May 11, 2020	7.756	7.805	7.247	7.427	720,849	-0.38(-4.84%)
May 08, 2020	7.739	7.830	7.649	7.805	411,354	+0.27(+3.59%)
May 07, 2020	7.485	7.686	7.407	7.534	517,242	+0.11(+1.44%)
May 06, 2020	7.600	7.715	7.354	7.427	676,910	+0.10(+1.34%)
May 05, 2020	7.780	7.817	7.296	7.329	510,209	-0.21(-2.83%)
May 04, 2020	7.633	7.690	7.427	7.542	818,901	-0.16(-2.13%)

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.