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 (%)
Nov 30, 2016 11.35 11.46 11.20 11.24 254,373 -0.08(-0.67%)
Nov 29, 2016 11.35 11.52 11.26 11.31 409,748 +0.04(+0.33%)
Nov 28, 2016 11.43 11.50 11.24 11.28 294,685 -0.23(-1.97%)
Nov 25, 2016 11.31 11.50 11.31 11.50 116,407 +0.19(+1.67%)
Nov 23, 2016 11.31 11.31 11.31 0 -0.04(-0.33%)
Nov 22, 2016 11.28 11.46 11.16 11.35 522,028 +0.11(+1.01%)
Nov 21, 2016 11.31 11.31 11.08 11.24 320,420 -0.08(-0.67%)
Nov 18, 2016 11.12 11.43 10.94 11.31 656,613 +0.15(+1.35%)
Nov 17, 2016 11.28 11.35 11.05 11.16 462,572 -0.08(-0.67%)
Nov 16, 2016 11.31 11.39 11.20 11.24 351,650 -0.08(-0.67%)
Nov 15, 2016 11.39 11.47 11.18 11.31 422,162 -0.23(-1.96%)
Nov 14, 2016 11.65 11.92 11.28 11.54 653,830 +0.08(+0.66%)
Nov 11, 2016 10.67 11.46 10.52 11.46 856,684 +0.79(+7.42%)
Nov 10, 2016 10.45 10.79 10.37 10.67 660,412 +0.34(+3.28%)
Nov 09, 2016 9.843 10.41 9.738 10.33 406,304 +0.60(+6.20%)
Nov 08, 2016 9.767 9.767 9.654 9.730 209,441 -0.04(-0.39%)
Nov 07, 2016 9.617 9.767 9.469 9.767 261,687 +0.30(+3.19%)
Nov 04, 2016 9.503 9.635 9.409 9.466 183,488 +0.00(+0.00%)
Nov 03, 2016 9.503 9.541 9.428 9.466 162,240 +0.04(+0.40%)
Nov 02, 2016 9.541 9.541 9.371 9.428 154,610 -0.08(-0.87%)
Nov 01, 2016 9.623 9.661 9.511 9.511 254,766 -0.07(-0.78%)
Oct 31, 2016 9.623 9.698 9.511 9.586 344,503 +0.00(+0.00%)
Oct 28, 2016 9.623 9.698 9.511 9.586 207,975 -0.07(-0.78%)
Oct 27, 2016 9.698 9.736 9.586 9.661 132,251 +0.04(+0.39%)
Oct 26, 2016 9.698 9.736 9.548 9.623 259,704 -0.07(-0.77%)
Oct 25, 2016 9.736 9.773 9.586 9.698 205,263 -0.04(-0.38%)
Oct 24, 2016 9.623 9.773 9.249 9.736 356,046 +0.19(+1.96%)
Oct 21, 2016 9.548 9.698 9.436 9.548 465,188 -0.04(-0.39%)
Oct 20, 2016 9.436 9.623 9.286 9.586 209,912 +0.30(+3.23%)
Oct 19, 2016 9.249 9.361 9.174 9.286 179,119 +0.07(+0.81%)
Oct 18, 2016 9.286 9.286 9.136 9.211 262,482 +0.04(+0.41%)
Oct 17, 2016 9.174 9.211 9.136 9.174 237,008 -0.01(-0.08%)
Oct 14, 2016 9.107 9.204 9.099 9.181 136,342 +0.14(+1.57%)
Oct 13, 2016 9.136 9.174 9.024 9.039 198,922 -0.16(-1.71%)
Oct 12, 2016 9.226 9.264 9.174 9.196 109,210 -0.01(-0.08%)
Oct 11, 2016 9.189 9.271 9.174 9.204 196,567 -0.03(-0.32%)
Oct 10, 2016 9.249 9.316 9.211 9.234 159,590 +0.02(+0.24%)
Oct 07, 2016 9.249 9.264 9.159 9.211 242,428 -0.03(-0.32%)
Oct 06, 2016 9.211 9.289 9.196 9.241 164,936 +0.01(+0.16%)
Oct 05, 2016 9.151 9.256 9.129 9.226 323,028 +0.09(+0.98%)
Oct 04, 2016 9.024 9.144 9.024 9.136 248,028 +0.11(+1.24%)
Oct 03, 2016 9.054 9.069 8.957 9.024 235,930 -0.10(-1.15%)
Sep 30, 2016 9.039 9.159 9.002 9.129 206,746 +0.13(+1.41%)
Sep 29, 2016 9.114 9.144 8.994 9.002 182,225 -0.10(-1.15%)
Sep 28, 2016 9.024 9.114 8.904 9.107 306,625 +0.09(+1.00%)
Sep 27, 2016 8.882 9.024 8.852 9.017 213,710 +0.08(+0.92%)
Sep 26, 2016 8.934 8.994 8.837 8.934 310,765 -0.08(-0.91%)
Sep 23, 2016 8.957 9.017 8.917 9.017 332,239 +0.03(+0.33%)
Sep 22, 2016 8.889 8.990 8.822 8.987 227,064 +0.18(+2.00%)
Sep 21, 2016 8.837 8.904 8.785 8.811 222,374 +0.00(+0.04%)
Sep 20, 2016 8.844 8.852 8.762 8.807 209,222 +0.02(+0.26%)
Sep 19, 2016 8.777 8.874 8.710 8.785 190,190 +0.04(+0.43%)
Sep 16, 2016 8.777 8.792 8.620 8.747 776,792 -0.01(-0.09%)
Sep 15, 2016 8.717 8.777 8.665 8.755 195,202 +0.04(+0.52%)
Sep 14, 2016 8.799 8.859 8.710 8.710 139,413 -0.12(-1.36%)
Sep 13, 2016 8.859 8.889 8.762 8.829 183,157 -0.13(-1.42%)
Sep 12, 2016 8.852 8.957 8.785 8.957 181,734 +0.07(+0.84%)
Sep 09, 2016 9.017 9.069 8.882 8.882 211,796 -0.16(-1.82%)
Sep 08, 2016 9.024 9.062 8.987 9.047 130,747 +0.00(+0.00%)
Sep 07, 2016 8.964 9.062 8.912 9.047 237,614 +0.04(+0.42%)
Sep 06, 2016 9.054 9.054 8.904 9.009 231,724 -0.05(-0.58%)
Sep 02, 2016 8.934 9.062 9.062 9.062 201,096 +0.13(+1.42%)
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.