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

Brookline Bancorp (NQ: BRKL )

8.610 -0.110 (-1.26%)
Streaming Delayed Price Updated: 2:51 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 (%)
Aug 31, 2016 8.907 8.975 8.836 8.945 254,057 +0.00(+0.00%)
Aug 30, 2016 8.930 8.952 8.862 8.945 127,235 +0.05(+0.59%)
Aug 29, 2016 8.810 8.922 8.293 8.892 204,429 +0.07(+0.76%)
Aug 26, 2016 8.802 8.870 8.765 8.825 127,549 +0.02(+0.26%)
Aug 25, 2016 8.697 8.802 8.682 8.802 178,300 +0.06(+0.69%)
Aug 24, 2016 8.712 8.750 8.667 8.742 137,184 +0.01(+0.09%)
Aug 23, 2016 8.705 8.750 8.660 8.735 168,250 +0.04(+0.43%)
Aug 22, 2016 8.600 8.712 8.600 8.697 157,228 +0.04(+0.43%)
Aug 19, 2016 8.645 8.772 8.615 8.660 291,173 +0.00(+0.00%)
Aug 18, 2016 8.533 8.667 8.533 8.660 327,794 +0.11(+1.31%)
Aug 17, 2016 8.555 8.660 8.461 8.548 240,076 -0.03(-0.35%)
Aug 16, 2016 8.555 8.697 8.428 8.578 145,043 -0.04(-0.43%)
Aug 15, 2016 8.548 8.660 8.405 8.615 138,719 +0.07(+0.79%)
Aug 12, 2016 8.518 8.585 8.401 8.548 155,789 -0.02(-0.26%)
Aug 11, 2016 8.555 8.690 8.533 8.570 154,671 +0.02(+0.26%)
Aug 10, 2016 8.600 8.607 8.503 8.548 188,316 -0.07(-0.87%)
Aug 09, 2016 8.600 8.660 8.563 8.622 246,901 +0.00(+0.00%)
Aug 08, 2016 8.682 8.737 8.585 8.622 160,260 -0.06(-0.69%)
Aug 05, 2016 8.443 8.705 8.398 8.682 313,712 +0.28(+3.39%)
Aug 04, 2016 8.383 8.449 8.368 8.398 115,892 -0.01(-0.09%)
Aug 03, 2016 8.345 8.428 8.338 8.405 178,285 +0.07(+0.90%)
Aug 02, 2016 8.390 8.419 8.304 8.330 198,904 -0.07(-0.88%)
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.