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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 7.288 7.423 7.204 7.276 466,774 +0.00(+0.06%)
Sep 29, 2020 7.313 7.322 7.120 7.271 253,444 -0.08(-1.14%)
Sep 28, 2020 7.305 7.414 7.187 7.355 338,982 +0.17(+2.34%)
Sep 25, 2020 7.010 7.271 7.002 7.187 391,761 +0.14(+2.03%)
Sep 24, 2020 6.943 7.221 6.842 7.044 424,818 +0.12(+1.76%)
Sep 23, 2020 7.111 7.280 6.918 6.922 478,378 -0.19(-2.66%)
Sep 22, 2020 7.246 7.406 7.086 7.111 590,239 -0.10(-1.40%)
Sep 21, 2020 7.465 7.549 7.170 7.212 540,787 -0.42(-5.51%)
Sep 18, 2020 7.667 7.692 7.440 7.633 1,391,541 +0.03(+0.33%)
Sep 17, 2020 7.583 7.650 7.541 7.608 461,418 -0.02(-0.22%)
Sep 16, 2020 7.684 7.818 7.566 7.625 490,460 -0.07(-0.88%)
Sep 15, 2020 7.886 7.919 7.675 7.692 263,106 -0.19(-2.35%)
Sep 14, 2020 7.785 7.945 7.709 7.877 248,642 +0.15(+1.96%)
Sep 11, 2020 7.751 7.793 7.658 7.726 270,204 -0.03(-0.33%)
Sep 10, 2020 7.860 7.936 7.734 7.751 287,220 -0.11(-1.39%)
Sep 09, 2020 7.945 8.046 7.810 7.860 404,706 -0.05(-0.64%)
Sep 08, 2020 8.214 8.214 7.877 7.911 438,008 -0.37(-4.47%)
Sep 04, 2020 8.349 8.365 8.029 8.281 344,469 +0.13(+1.55%)
Sep 03, 2020 8.147 8.399 8.071 8.155 275,394 +0.05(+0.62%)
Sep 02, 2020 8.071 8.189 7.978 8.104 233,446 +0.01(+0.16%)
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.