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

Brookline Bancorp (NQ: BRKL )

8.620 -0.100 (-1.15%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 28, 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 (%)
Jun 30, 2020 8.173 8.422 7.907 8.381 384,127 +0.16(+1.92%)
Jun 29, 2020 7.882 8.239 7.874 8.223 332,520 +0.48(+6.23%)
Jun 26, 2020 7.874 7.932 7.508 7.740 791,179 -0.30(-3.72%)
Jun 25, 2020 7.832 8.081 7.607 8.040 550,899 +0.12(+1.47%)
Jun 24, 2020 7.840 7.973 7.616 7.923 975,497 -0.07(-0.83%)
Jun 23, 2020 8.264 8.339 7.964 7.990 381,151 -0.16(-1.99%)
Jun 22, 2020 7.874 8.206 7.815 8.152 429,892 +0.10(+1.19%)
Jun 19, 2020 8.123 8.256 7.811 8.056 1,328,695 -0.08(-1.02%)
Jun 18, 2020 7.857 8.281 7.857 8.140 589,705 +0.12(+1.56%)
Jun 17, 2020 8.655 8.655 7.990 8.015 571,262 -0.25(-3.02%)
Jun 16, 2020 8.281 8.530 8.131 8.264 534,155 +0.42(+5.41%)
Jun 15, 2020 7.549 8.040 7.483 7.840 360,924 -0.03(-0.37%)
Jun 12, 2020 8.156 8.156 7.578 7.869 473,769 +0.07(+0.91%)
Jun 11, 2020 7.990 8.007 7.765 7.799 814,012 -0.58(-6.94%)
Jun 10, 2020 8.663 8.697 8.364 8.381 415,632 -0.29(-3.36%)
Jun 09, 2020 8.821 8.871 8.647 8.672 578,689 -0.42(-4.66%)
Jun 08, 2020 9.195 9.254 8.971 9.096 479,569 +0.17(+1.86%)
Jun 05, 2020 8.921 9.112 8.771 8.929 812,348 +0.51(+6.07%)
Jun 04, 2020 8.173 8.480 8.115 8.418 521,419 +0.20(+2.48%)
Jun 03, 2020 7.957 8.322 7.957 8.214 391,129 +0.43(+5.56%)
Jun 02, 2020 7.898 7.998 7.724 7.782 332,238 +0.01(+0.11%)
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.