Skip to main content

Brookline Bancorp (NQ: BRKL )

9.960 +0.210 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.72 13.89 13.58 13.74 320,331 -0.16(-1.15%)
Nov 29, 2021 14.35 14.58 13.85 13.90 333,293 -0.26(-1.82%)
Nov 26, 2021 14.27 14.50 13.83 14.16 609,732 -0.59(-3.99%)
Nov 24, 2021 14.91 14.95 14.73 14.75 158,787 -0.19(-1.25%)
Nov 23, 2021 14.87 15.03 14.82 14.94 710,794 +0.15(+1.02%)
Nov 22, 2021 14.73 15.02 14.57 14.79 1,632,174 +0.19(+1.28%)
Nov 19, 2021 14.52 14.67 14.44 14.60 379,508 -0.09(-0.61%)
Nov 18, 2021 14.57 14.72 14.64 14.69 509,257 +0.00(+0.00%)
Nov 17, 2021 14.71 14.74 14.33 14.69 348,606 -0.11(-0.72%)
Nov 16, 2021 14.77 14.84 14.62 14.79 473,787 +0.12(+0.85%)
Nov 15, 2021 14.76 14.85 14.61 14.67 232,699 -0.07(-0.48%)
Nov 12, 2021 15.01 15.01 14.68 14.74 195,216 -0.19(-1.25%)
Nov 11, 2021 14.99 14.99 14.79 14.93 145,195 +0.01(+0.06%)
Nov 10, 2021 14.96 14.92 194,956 +0.13(+0.87%)
Nov 09, 2021 14.77 14.80 14.65 14.79 272,714 -0.03(-0.18%)
Nov 08, 2021 14.60 14.96 14.60 14.82 147,832 +0.02(+0.12%)
Nov 05, 2021 14.59 14.94 14.56 14.80 291,481 +0.33(+2.26%)
Nov 04, 2021 14.72 14.72 14.29 14.47 324,104 -0.25(-1.68%)
Nov 03, 2021 14.35 14.76 14.17 14.72 291,386 +0.29(+2.02%)
Nov 02, 2021 14.64 14.64 14.40 14.43 181,226 -0.17(-1.15%)
Nov 01, 2021 14.36 14.60 14.30 14.60 345,341 +0.41(+2.87%)
Oct 29, 2021 14.29 14.29 14.11 14.19 256,291 -0.04(-0.31%)
Oct 28, 2021 13.63 14.36 13.57 14.23 346,034 +0.34(+2.42%)
Oct 27, 2021 14.04 14.12 13.81 13.90 244,591 -0.26(-1.81%)
Oct 26, 2021 14.25 14.15 199,700 -0.11(-0.81%)
Oct 25, 2021 14.21 14.27 14.06 14.27 226,805 +0.11(+0.75%)
Oct 22, 2021 13.93 14.18 13.93 14.16 162,721 +0.22(+1.59%)
Oct 21, 2021 13.89 14.00 13.85 13.94 187,032 -0.01(-0.06%)
Oct 20, 2021 13.60 13.95 13.60 13.95 185,472 +0.30(+2.20%)
Oct 19, 2021 13.68 13.68 13.45 13.65 214,705 +0.00(+0.00%)
Oct 18, 2021 13.58 13.77 13.58 13.65 183,696 -0.01(-0.06%)
Oct 15, 2021 13.94 13.94 13.66 13.66 357,948 -0.05(-0.39%)
Oct 14, 2021 13.72 13.76 13.60 13.71 233,075 +0.09(+0.65%)
Oct 13, 2021 13.74 13.80 13.45 13.62 123,146 -0.15(-1.09%)
Oct 12, 2021 13.78 13.85 13.63 13.77 218,652 -0.02(-0.13%)
Oct 11, 2021 13.96 14.03 13.78 13.79 138,272 -0.09(-0.64%)
Oct 08, 2021 14.04 14.04 13.68 13.88 153,080 -0.05(-0.38%)
Oct 07, 2021 13.83 13.98 13.77 13.93 216,092 +0.27(+2.01%)
Oct 06, 2021 13.68 13.83 13.35 13.66 186,414 +0.07(+0.52%)
Oct 05, 2021 13.72 13.90 13.45 13.59 366,751 +0.06(+0.46%)
Oct 04, 2021 13.66 13.86 13.49 13.53 283,360 -0.10(-0.71%)
Oct 01, 2021 13.52 13.75 13.48 13.62 482,467 +0.12(+0.92%)
Sep 30, 2021 13.70 13.71 13.47 13.50 271,681 -0.17(-1.23%)
Sep 29, 2021 13.47 13.72 13.44 13.67 198,486 +0.17(+1.24%)
Sep 28, 2021 13.83 13.83 13.42 13.50 256,687 -0.13(-0.97%)
Sep 27, 2021 13.22 13.77 13.22 13.63 291,031 +0.56(+4.26%)
Sep 24, 2021 12.91 13.21 12.91 13.07 322,024 +0.13(+1.02%)
Sep 23, 2021 12.74 13.07 12.74 12.94 304,695 +0.34(+2.67%)
Sep 22, 2021 12.54 12.73 12.48 12.61 260,049 +0.19(+1.49%)
Sep 21, 2021 12.61 12.61 12.42 12.42 295,737 -0.07(-0.57%)
Sep 20, 2021 12.78 12.82 12.36 12.49 631,998 -0.64(-4.85%)
Sep 17, 2021 12.67 13.16 12.61 13.13 1,760,176 +0.46(+3.63%)
Sep 16, 2021 12.84 12.85 12.63 12.67 243,420 -0.05(-0.42%)
Sep 15, 2021 12.57 12.83 12.57 12.72 342,233 +0.10(+0.77%)
Sep 14, 2021 12.89 12.89 12.57 12.62 250,406 -0.25(-1.92%)
Sep 13, 2021 12.70 12.87 12.66 12.87 334,689 +0.22(+1.75%)
Sep 10, 2021 12.84 13.01 12.64 12.65 213,341 -0.17(-1.31%)
Sep 09, 2021 12.76 12.96 12.76 12.82 263,930 -0.06(-0.48%)
Sep 08, 2021 13.06 13.12 12.80 12.88 195,302 -0.25(-1.89%)
Sep 07, 2021 13.16 13.24 13.05 13.13 344,570 -0.02(-0.13%)
Sep 03, 2021 13.15 13.15 12.97 13.15 288,018 +0.02(+0.13%)
Sep 02, 2021 13.16 13.27 13.07 13.13 175,799 +0.00(+0.00%)
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.