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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2023 9.179 9.256 9.117 9.151 336,018 -0.02(-0.21%)
Aug 30, 2023 9.217 9.237 9.131 9.170 310,800 -0.07(-0.72%)
Aug 29, 2023 9.151 9.284 9.084 9.237 288,012 +0.08(+0.84%)
Aug 28, 2023 9.084 9.222 9.045 9.160 315,280 +0.12(+1.38%)
Aug 25, 2023 9.160 9.237 8.916 9.036 333,375 -0.09(-0.94%)
Aug 24, 2023 8.988 9.246 8.959 9.122 343,892 +0.10(+1.06%)
Aug 23, 2023 9.055 9.160 8.978 9.026 408,267 -0.04(-0.42%)
Aug 22, 2023 9.332 9.447 9.041 9.064 327,126 -0.27(-2.87%)
Aug 21, 2023 9.466 9.495 9.313 9.332 429,488 -0.13(-1.41%)
Aug 18, 2023 9.256 9.519 9.237 9.466 856,871 +0.12(+1.33%)
Aug 17, 2023 9.303 9.442 9.260 9.342 393,983 +0.07(+0.72%)
Aug 16, 2023 9.456 9.562 9.251 9.275 309,957 -0.19(-2.02%)
Aug 15, 2023 9.705 9.715 9.447 9.466 440,000 -0.37(-3.79%)
Aug 14, 2023 9.935 9.935 9.743 9.839 343,886 -0.16(-1.63%)
Aug 11, 2023 9.963 10.04 9.878 10.00 459,922 +0.03(+0.29%)
Aug 10, 2023 10.03 10.16 9.920 9.973 353,386 -0.05(-0.52%)
Aug 09, 2023 10.07 10.09 9.889 10.03 472,975 -0.07(-0.66%)
Aug 08, 2023 10.03 10.11 9.723 10.09 315,053 -0.15(-1.47%)
Aug 07, 2023 10.15 10.29 10.03 10.24 445,361 +0.09(+0.93%)
Aug 04, 2023 10.17 10.25 10.10 10.15 241,844 -0.03(-0.28%)
Aug 03, 2023 9.940 10.24 9.879 10.18 315,912 +0.21(+2.08%)
Aug 02, 2023 9.912 10.02 9.761 9.969 648,448 -0.04(-0.38%)
Aug 01, 2023 10.08 10.08 9.865 10.01 962,062 -0.08(-0.75%)
Jul 31, 2023 10.05 10.32 9.950 10.08 685,289 +0.04(+0.38%)
Jul 28, 2023 10.34 10.49 9.952 10.04 1,621,252 -0.25(-2.38%)
Jul 27, 2023 10.31 10.54 10.11 10.29 1,005,328 +0.01(+0.09%)
Jul 26, 2023 10.08 10.37 10.02 10.28 639,008 +0.40(+4.01%)
Jul 25, 2023 9.827 9.940 9.752 9.884 989,928 +0.04(+0.38%)
Jul 24, 2023 9.450 9.922 9.450 9.846 460,770 +0.38(+3.99%)
Jul 21, 2023 9.657 9.657 9.421 9.468 731,022 -0.09(-0.99%)
Jul 20, 2023 9.610 9.610 9.440 9.563 635,478 -0.06(-0.59%)
Jul 19, 2023 9.317 9.648 9.289 9.619 494,802 +0.31(+3.35%)
Jul 18, 2023 8.978 9.355 8.978 9.308 502,768 +0.34(+3.79%)
Jul 17, 2023 8.978 9.110 8.883 8.968 443,815 -0.01(-0.11%)
Jul 14, 2023 9.176 9.176 8.845 8.978 613,391 -0.16(-1.76%)
Jul 13, 2023 8.732 9.147 8.704 9.138 836,445 +0.47(+5.45%)
Jul 12, 2023 8.647 8.779 8.605 8.666 852,599 +0.20(+2.34%)
Jul 11, 2023 8.449 8.553 8.364 8.468 392,543 +0.02(+0.22%)
Jul 10, 2023 8.336 8.609 8.321 8.449 518,046 +0.07(+0.79%)
Jul 07, 2023 8.156 8.421 8.147 8.383 760,858 +0.22(+2.66%)
Jul 06, 2023 8.185 8.189 7.986 8.166 447,668 -0.13(-1.59%)
Jul 05, 2023 8.345 8.421 8.203 8.298 449,271 -0.08(-0.90%)
Jul 03, 2023 8.288 8.431 8.288 8.373 226,377 +0.12(+1.49%)
Jun 30, 2023 8.477 8.477 8.232 8.251 515,117 -0.18(-2.13%)
Jun 29, 2023 8.298 8.506 8.298 8.430 375,193 +0.21(+2.53%)
Jun 28, 2023 8.241 8.251 8.137 8.222 423,905 -0.05(-0.57%)
Jun 27, 2023 8.345 8.444 8.208 8.270 399,849 -0.03(-0.34%)
Jun 26, 2023 8.298 8.458 8.284 8.298 396,477 +0.00(+0.00%)
Jun 23, 2023 8.364 8.506 8.222 8.298 886,536 -0.20(-2.33%)
Jun 22, 2023 8.591 8.591 8.332 8.496 515,214 -0.11(-1.32%)
Jun 21, 2023 8.704 8.723 8.591 8.609 406,315 -0.11(-1.30%)
Jun 20, 2023 8.827 8.827 8.675 8.723 455,145 -0.11(-1.28%)
Jun 16, 2023 9.053 9.053 8.732 8.836 1,368,931 -0.14(-1.58%)
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.