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: 4:00 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, 2020 8.231 8.248 8.079 8.079 378,635 -0.11(-1.34%)
Aug 28, 2020 8.323 8.323 8.079 8.189 218,872 -0.04(-0.51%)
Aug 27, 2020 8.138 8.374 8.109 8.231 260,474 +0.11(+1.35%)
Aug 26, 2020 8.256 8.294 8.079 8.121 227,201 -0.18(-2.13%)
Aug 25, 2020 8.399 8.466 8.256 8.298 246,633 +0.00(+0.00%)
Aug 24, 2020 8.096 8.306 7.978 8.298 248,928 +0.29(+3.68%)
Aug 21, 2020 8.138 8.281 7.970 8.003 443,449 -0.13(-1.65%)
Aug 20, 2020 8.239 8.323 8.113 8.138 268,127 -0.21(-2.52%)
Aug 19, 2020 8.290 8.475 8.281 8.349 296,928 +0.06(+0.71%)
Aug 18, 2020 8.550 8.550 8.222 8.290 240,984 -0.21(-2.52%)
Aug 17, 2020 8.677 8.677 8.453 8.504 306,672 -0.19(-2.13%)
Aug 14, 2020 8.483 8.706 8.458 8.689 277,096 +0.10(+1.13%)
Aug 13, 2020 8.820 8.828 8.593 8.593 267,462 -0.29(-3.27%)
Aug 12, 2020 9.039 9.064 8.778 8.883 385,317 +0.03(+0.33%)
Aug 11, 2020 8.980 9.098 8.803 8.853 615,164 +0.07(+0.77%)
Aug 10, 2020 8.593 8.929 8.441 8.786 502,572 +0.17(+1.95%)
Aug 07, 2020 8.046 8.635 8.003 8.618 416,713 +0.54(+6.67%)
Aug 06, 2020 8.071 8.147 8.012 8.079 332,980 -0.05(-0.57%)
Aug 05, 2020 7.959 8.192 7.859 8.126 609,122 +0.25(+3.11%)
Aug 04, 2020 7.876 7.926 7.701 7.880 381,041 -0.07(-0.89%)
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.