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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 7.865 7.910 7.725 7.748 267,662 -0.10(-1.31%)
Feb 26, 2016 7.836 7.939 7.718 7.851 312,076 +0.08(+1.04%)
Feb 25, 2016 7.615 7.777 7.600 7.770 262,018 +0.18(+2.43%)
Feb 24, 2016 7.504 7.630 7.453 7.585 311,988 -0.01(-0.10%)
Feb 23, 2016 7.637 7.637 7.526 7.593 429,541 -0.04(-0.58%)
Feb 22, 2016 7.740 7.762 7.607 7.637 528,197 -0.02(-0.29%)
Feb 19, 2016 7.630 7.725 7.619 7.659 395,998 +0.01(+0.19%)
Feb 18, 2016 7.659 7.696 7.541 7.644 336,228 -0.02(-0.29%)
Feb 17, 2016 7.807 7.851 7.666 7.666 422,145 -0.13(-1.61%)
Feb 16, 2016 7.777 7.895 7.666 7.792 326,514 +0.08(+1.05%)
Feb 12, 2016 7.644 7.711 7.711 7.711 259,916 +0.17(+2.25%)
Feb 11, 2016 7.475 7.630 7.467 7.541 180,791 -0.09(-1.16%)
Feb 10, 2016 7.814 8.020 7.622 7.630 252,025 -0.15(-1.90%)
Feb 09, 2016 7.587 7.814 7.507 7.777 260,965 +0.08(+1.04%)
Feb 08, 2016 7.521 7.733 7.521 7.697 381,751 +0.07(+0.86%)
Feb 05, 2016 7.850 7.901 7.631 7.631 387,819 -0.10(-1.23%)
Feb 04, 2016 7.719 7.887 7.682 7.726 170,102 -0.03(-0.38%)
Feb 03, 2016 7.821 7.887 7.656 7.755 281,574 +0.01(+0.09%)
Feb 02, 2016 7.960 8.157 7.675 7.748 628,122 -0.28(-3.46%)
Feb 01, 2016 8.091 8.121 7.938 8.026 302,436 -0.13(-1.61%)
Jan 29, 2016 7.989 8.157 7.887 8.157 954,881 +0.18(+2.20%)
Jan 28, 2016 7.894 8.040 7.857 7.982 482,533 +0.18(+2.25%)
Jan 27, 2016 7.865 7.971 7.770 7.806 249,836 -0.09(-1.11%)
Jan 26, 2016 7.653 7.923 7.638 7.894 359,320 +0.26(+3.35%)
Jan 25, 2016 7.711 7.938 7.602 7.638 308,861 -0.10(-1.23%)
Jan 22, 2016 7.726 7.821 7.616 7.733 385,668 +0.08(+1.05%)
Jan 21, 2016 7.799 7.843 7.244 7.653 337,670 -0.14(-1.78%)
Jan 20, 2016 7.660 7.879 7.594 7.792 270,197 +0.02(+0.28%)
Jan 19, 2016 7.843 7.843 7.719 7.770 253,571 +0.01(+0.09%)
Jan 15, 2016 7.682 7.762 7.762 7.762 354,619 -0.12(-1.48%)
Jan 14, 2016 7.967 8.406 7.872 7.879 278,254 -0.02(-0.28%)
Jan 13, 2016 8.150 8.150 7.865 7.901 696,153 -0.18(-2.17%)
Jan 12, 2016 8.113 8.113 7.996 8.077 375,571 +0.04(+0.45%)
Jan 11, 2016 7.952 8.121 7.938 8.040 315,191 +0.12(+1.57%)
Jan 08, 2016 8.040 8.121 7.901 7.916 404,310 -0.09(-1.10%)
Jan 07, 2016 8.047 8.194 7.996 8.004 296,369 -0.19(-2.32%)
Jan 06, 2016 8.062 8.252 7.803 8.194 451,803 +0.01(+0.18%)
Jan 05, 2016 8.084 8.208 7.843 8.179 325,649 +0.10(+1.27%)
Jan 04, 2016 8.267 8.493 8.069 8.077 474,848 -0.33(-3.91%)
Dec 31, 2015 8.559 8.406 8.406 8.406 229,299 -0.15(-1.79%)
Dec 30, 2015 8.581 8.640 8.559 8.559 164,279 -0.04(-0.51%)
Dec 29, 2015 8.471 8.625 8.442 8.603 185,925 +0.14(+1.64%)
Dec 28, 2015 8.457 8.523 8.347 8.464 202,363 -0.01(-0.09%)
Dec 24, 2015 8.471 8.471 8.471 8.471 129,151 +0.00(+0.00%)
Dec 23, 2015 8.501 8.530 8.398 8.471 237,011 +0.00(+0.00%)
Dec 22, 2015 8.566 8.566 8.362 8.471 558,025 -0.07(-0.86%)
Dec 21, 2015 8.471 8.544 8.435 8.544 352,693 +0.12(+1.39%)
Dec 18, 2015 8.581 8.592 8.354 8.428 962,386 -0.19(-2.21%)
Dec 17, 2015 8.749 8.753 8.603 8.618 503,784 -0.07(-0.84%)
Dec 16, 2015 8.559 8.705 8.471 8.691 364,101 +0.16(+1.89%)
Dec 15, 2015 8.333 8.574 8.333 8.530 328,154 +0.22(+2.64%)
Dec 14, 2015 8.201 8.384 8.164 8.311 413,908 +0.11(+1.34%)
Dec 11, 2015 8.369 8.398 8.157 8.201 469,831 -0.18(-2.09%)
Dec 10, 2015 8.333 8.406 8.281 8.376 249,740 +0.01(+0.17%)
Dec 09, 2015 8.333 8.428 8.281 8.362 529,430 +0.01(+0.18%)
Dec 08, 2015 8.384 8.464 8.325 8.347 146,606 -0.07(-0.78%)
Dec 07, 2015 8.559 8.574 8.398 8.413 354,968 -0.15(-1.79%)
Dec 04, 2015 8.428 8.596 8.428 8.566 201,427 +0.13(+1.56%)
Dec 03, 2015 8.566 8.618 8.428 8.435 429,017 -0.12(-1.37%)
Dec 02, 2015 8.632 8.661 8.544 8.552 215,255 -0.09(-1.02%)
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.