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

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2015 7.607 7.665 7.592 7.650 343,373 +0.03(+0.38%)
Aug 28, 2015 7.592 7.679 7.563 7.621 466,749 +0.01(+0.10%)
Aug 27, 2015 7.708 7.744 7.596 7.614 521,449 -0.03(-0.38%)
Aug 26, 2015 7.578 7.694 7.476 7.643 420,895 +0.19(+2.53%)
Aug 25, 2015 7.628 7.628 7.447 7.454 558,791 -0.03(-0.39%)
Aug 24, 2015 7.527 7.701 7.360 7.483 652,535 -0.32(-4.13%)
Aug 21, 2015 7.759 7.915 7.694 7.806 592,527 -0.08(-0.97%)
Aug 20, 2015 7.882 7.926 7.795 7.882 377,779 -0.04(-0.55%)
Aug 19, 2015 7.839 7.998 7.810 7.926 607,342 +0.02(+0.28%)
Aug 18, 2015 7.904 7.977 7.831 7.904 536,113 +0.02(+0.28%)
Aug 17, 2015 7.846 7.948 7.744 7.882 325,232 +0.05(+0.65%)
Aug 14, 2015 7.737 7.847 7.686 7.831 274,407 +0.06(+0.75%)
Aug 13, 2015 7.831 7.911 7.766 7.773 290,001 -0.01(-0.19%)
Aug 12, 2015 7.991 7.998 7.752 7.788 455,376 -0.25(-3.16%)
Aug 11, 2015 8.056 8.093 7.980 8.042 323,559 -0.04(-0.54%)
Aug 10, 2015 8.136 8.216 8.071 8.085 281,632 +0.01(+0.18%)
Aug 07, 2015 8.006 8.164 7.988 8.071 641,782 -0.01(-0.18%)
Aug 06, 2015 8.151 8.151 8.013 8.085 206,324 -0.03(-0.36%)
Aug 05, 2015 8.122 8.238 8.071 8.114 255,988 +0.04(+0.54%)
Aug 04, 2015 8.013 8.150 8.013 8.071 432,933 +0.04(+0.54%)
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.