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 (%)
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%)
Aug 03, 2020 8.042 8.042 7.876 7.951 307,598 -0.03(-0.36%)
Jul 31, 2020 8.001 8.034 7.710 7.980 573,298 -0.10(-1.18%)
Jul 30, 2020 8.076 8.113 7.901 8.076 229,868 -0.22(-2.61%)
Jul 29, 2020 8.126 8.300 8.051 8.292 285,211 +0.21(+2.57%)
Jul 28, 2020 8.134 8.250 8.067 8.084 228,962 -0.07(-0.82%)
Jul 27, 2020 8.250 8.250 8.076 8.150 419,354 -0.13(-1.61%)
Jul 24, 2020 8.383 8.525 8.209 8.284 475,664 -0.02(-0.30%)
Jul 23, 2020 7.834 8.325 7.834 8.308 482,615 +0.30(+3.74%)
Jul 22, 2020 8.084 8.101 7.859 8.009 342,254 -0.17(-2.03%)
Jul 21, 2020 7.751 8.184 7.751 8.175 534,801 +0.52(+6.79%)
Jul 20, 2020 7.976 7.976 7.626 7.656 275,090 -0.25(-3.11%)
Jul 17, 2020 8.092 8.184 7.893 7.901 313,823 -0.20(-2.51%)
Jul 16, 2020 8.076 8.192 8.001 8.105 381,354 -0.05(-0.56%)
Jul 15, 2020 7.992 8.242 7.976 8.150 344,852 +0.37(+4.76%)
Jul 14, 2020 7.785 7.876 7.610 7.780 387,902 -0.02(-0.27%)
Jul 13, 2020 7.834 7.951 7.668 7.801 337,070 +0.08(+1.02%)
Jul 10, 2020 7.477 7.743 7.477 7.722 328,973 +0.26(+3.51%)
Jul 09, 2020 7.635 7.635 7.394 7.460 390,174 -0.20(-2.61%)
Jul 08, 2020 7.610 7.776 7.468 7.660 435,188 -0.05(-0.65%)
Jul 07, 2020 7.868 7.926 7.635 7.710 460,599 -0.24(-3.03%)
Jul 06, 2020 8.034 8.184 7.826 7.951 307,819 +0.12(+1.49%)
Jul 02, 2020 8.167 8.308 7.801 7.834 360,716 -0.10(-1.26%)
Jul 01, 2020 8.417 8.491 7.918 7.934 395,070 -0.45(-5.36%)
Jun 30, 2020 8.175 8.425 7.909 8.383 384,006 +0.16(+1.92%)
Jun 29, 2020 7.884 8.242 7.876 8.225 332,415 +0.48(+6.23%)
Jun 26, 2020 7.876 7.934 7.510 7.743 790,930 -0.30(-3.72%)
Jun 25, 2020 7.834 8.084 7.610 8.042 550,726 +0.12(+1.47%)
Jun 24, 2020 7.843 7.976 7.618 7.926 975,190 -0.07(-0.83%)
Jun 23, 2020 8.267 8.341 7.967 7.992 381,031 -0.16(-1.99%)
Jun 22, 2020 7.876 8.209 7.818 8.155 429,757 +0.10(+1.19%)
Jun 19, 2020 8.126 8.259 7.814 8.059 1,328,277 -0.08(-1.02%)
Jun 18, 2020 7.859 8.284 7.859 8.142 589,519 +0.12(+1.56%)
Jun 17, 2020 8.658 8.658 7.992 8.017 571,082 -0.25(-3.02%)
Jun 16, 2020 8.284 8.533 8.134 8.267 533,987 +0.42(+5.41%)
Jun 15, 2020 7.552 8.042 7.485 7.843 360,811 -0.03(-0.37%)
Jun 12, 2020 8.159 8.159 7.581 7.872 473,620 +0.07(+0.91%)
Jun 11, 2020 7.992 8.009 7.768 7.801 813,756 -0.58(-6.94%)
Jun 10, 2020 8.666 8.699 8.367 8.383 415,501 -0.29(-3.36%)
Jun 09, 2020 8.824 8.874 8.649 8.674 578,507 -0.42(-4.66%)
Jun 08, 2020 9.198 9.257 8.974 9.099 479,418 +0.17(+1.86%)
Jun 05, 2020 8.924 9.115 8.774 8.932 812,092 +0.51(+6.07%)
Jun 04, 2020 8.175 8.483 8.117 8.421 521,255 +0.20(+2.48%)
Jun 03, 2020 7.959 8.325 7.959 8.217 391,006 +0.43(+5.56%)
Jun 02, 2020 7.901 8.001 7.726 7.785 332,134 +0.01(+0.11%)
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.