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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 8.617 8.647 8.558 8.640 386,144 +0.02(+0.26%)
May 27, 2016 8.521 8.617 8.617 8.617 284,433 +0.12(+1.40%)
May 26, 2016 8.551 8.551 8.476 8.499 228,733 -0.06(-0.69%)
May 25, 2016 8.521 8.640 8.487 8.558 356,584 +0.04(+0.52%)
May 24, 2016 8.343 8.528 8.343 8.513 363,993 +0.19(+2.32%)
May 23, 2016 8.409 8.417 8.298 8.320 228,186 -0.08(-0.93%)
May 20, 2016 8.276 8.409 8.261 8.398 465,049 +0.17(+2.12%)
May 19, 2016 8.372 8.467 8.187 8.224 480,164 -0.17(-2.04%)
May 18, 2016 8.135 8.395 8.135 8.395 395,048 +0.25(+3.01%)
May 17, 2016 8.372 8.402 8.112 8.149 371,071 -0.25(-2.92%)
May 16, 2016 8.261 8.432 8.246 8.395 309,943 +0.10(+1.25%)
May 13, 2016 8.365 8.424 8.283 8.291 231,431 -0.10(-1.24%)
May 12, 2016 8.343 8.417 8.313 8.395 268,764 +0.07(+0.80%)
May 11, 2016 8.372 8.439 8.328 8.328 190,205 -0.07(-0.80%)
May 10, 2016 8.395 8.484 8.361 8.395 188,641 +0.02(+0.27%)
May 09, 2016 8.343 8.409 8.305 8.372 208,621 +0.01(+0.09%)
May 06, 2016 8.201 8.387 8.187 8.365 387,814 +0.12(+1.44%)
May 05, 2016 8.283 8.343 8.239 8.246 364,199 +0.03(+0.36%)
May 04, 2016 8.253 8.313 8.135 8.216 200,767 -0.06(-0.72%)
May 03, 2016 8.438 8.438 8.224 8.276 196,788 -0.21(-2.43%)
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.