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

Brookline Bancorp (NQ: BRKL )

8.320 -0.030 (-0.36%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 30, 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 (%)
Mar 31, 2016 8.288 8.333 8.220 8.243 225,895 -0.06(-0.72%)
Mar 30, 2016 8.318 8.366 8.288 8.303 438,218 +0.01(+0.09%)
Mar 29, 2016 8.145 8.295 8.063 8.295 421,783 +0.13(+1.65%)
Mar 28, 2016 8.168 8.228 8.115 8.160 183,785 -0.01(-0.18%)
Mar 24, 2016 8.123 8.175 8.175 8.175 206,903 +0.00(+0.00%)
Mar 23, 2016 8.273 8.306 8.175 8.175 249,554 -0.10(-1.27%)
Mar 22, 2016 8.258 8.295 8.183 8.280 274,101 +0.01(+0.09%)
Mar 21, 2016 8.228 8.325 8.205 8.273 391,391 +0.04(+0.55%)
Mar 18, 2016 8.288 8.340 8.228 8.228 1,012,828 -0.01(-0.18%)
Mar 17, 2016 8.138 8.284 8.048 8.243 408,415 +0.09(+1.10%)
Mar 16, 2016 8.205 8.280 8.108 8.153 275,053 -0.06(-0.73%)
Mar 15, 2016 8.235 8.288 8.205 8.213 271,382 -0.06(-0.72%)
Mar 14, 2016 8.310 8.355 8.250 8.273 394,119 -0.04(-0.45%)
Mar 11, 2016 8.235 8.318 8.213 8.310 509,246 +0.08(+1.00%)
Mar 10, 2016 8.138 8.250 8.138 8.228 342,868 +0.10(+1.20%)
Mar 09, 2016 8.190 8.243 8.056 8.130 157,671 -0.01(-0.18%)
Mar 08, 2016 8.175 8.220 8.138 8.145 310,099 -0.11(-1.36%)
Mar 07, 2016 8.265 8.370 8.228 8.258 417,700 -0.06(-0.72%)
Mar 04, 2016 8.265 8.333 8.198 8.318 298,689 +0.07(+0.82%)
Mar 03, 2016 8.235 8.340 8.168 8.250 535,577 +0.01(+0.18%)
Mar 02, 2016 8.085 8.235 8.056 8.235 371,354 +0.13(+1.57%)
Mar 01, 2016 7.906 8.130 7.876 8.108 355,312 +0.24(+3.04%)
Feb 29, 2016 7.988 8.033 7.846 7.868 263,552 -0.10(-1.31%)
Feb 26, 2016 7.958 8.063 7.838 7.973 307,283 +0.08(+1.04%)
Feb 25, 2016 7.734 7.898 7.719 7.891 257,994 +0.19(+2.43%)
Feb 24, 2016 7.621 7.749 7.569 7.704 307,196 -0.01(-0.10%)
Feb 23, 2016 7.756 7.756 7.644 7.711 422,944 -0.04(-0.58%)
Feb 22, 2016 7.861 7.883 7.726 7.756 520,084 -0.02(-0.29%)
Feb 19, 2016 7.749 7.846 7.737 7.779 389,917 +0.01(+0.19%)
Feb 18, 2016 7.779 7.816 7.659 7.764 331,064 -0.02(-0.29%)
Feb 17, 2016 7.928 7.973 7.786 7.786 415,661 -0.13(-1.61%)
Feb 16, 2016 7.898 8.018 7.786 7.913 321,499 +0.08(+1.05%)
Feb 12, 2016 7.764 7.831 7.831 7.831 255,925 +0.17(+2.25%)
Feb 11, 2016 7.591 7.749 7.584 7.659 178,014 -0.09(-1.16%)
Feb 10, 2016 7.936 8.145 7.741 7.749 248,155 -0.15(-1.90%)
Feb 09, 2016 7.705 7.935 7.624 7.898 256,957 +0.08(+1.04%)
Feb 08, 2016 7.639 7.854 7.639 7.817 375,888 +0.07(+0.86%)
Feb 05, 2016 7.973 8.025 7.750 7.750 381,862 -0.10(-1.23%)
Feb 04, 2016 7.839 8.010 7.802 7.846 167,490 -0.03(-0.38%)
Feb 03, 2016 7.943 8.010 7.776 7.876 277,249 +0.01(+0.09%)
Feb 02, 2016 8.084 8.284 7.794 7.869 618,475 -0.28(-3.46%)
Feb 01, 2016 8.218 8.247 8.062 8.151 297,791 -0.13(-1.61%)
Jan 29, 2016 8.114 8.284 8.010 8.284 940,215 +0.18(+2.20%)
Jan 28, 2016 8.017 8.166 7.980 8.106 475,122 +0.18(+2.25%)
Jan 27, 2016 7.987 8.095 7.891 7.928 245,999 -0.09(-1.11%)
Jan 26, 2016 7.772 8.047 7.757 8.017 353,802 +0.26(+3.35%)
Jan 25, 2016 7.832 8.062 7.720 7.757 304,117 -0.10(-1.23%)
Jan 22, 2016 7.846 7.943 7.735 7.854 379,745 +0.08(+1.05%)
Jan 21, 2016 7.921 7.965 7.357 7.772 332,484 -0.14(-1.78%)
Jan 20, 2016 7.780 8.002 7.713 7.913 266,048 +0.02(+0.28%)
Jan 19, 2016 7.965 7.965 7.839 7.891 249,676 +0.01(+0.09%)
Jan 15, 2016 7.802 7.883 7.883 7.883 349,173 -0.12(-1.48%)
Jan 14, 2016 8.091 8.537 7.995 8.002 273,981 -0.02(-0.28%)
Jan 13, 2016 8.277 8.277 7.987 8.025 685,462 -0.18(-2.17%)
Jan 12, 2016 8.240 8.240 8.121 8.203 369,803 +0.04(+0.45%)
Jan 11, 2016 8.076 8.247 8.062 8.166 310,350 +0.13(+1.57%)
Jan 08, 2016 8.166 8.247 8.025 8.039 398,101 -0.09(-1.10%)
Jan 07, 2016 8.173 8.321 8.121 8.128 291,817 -0.19(-2.32%)
Jan 06, 2016 8.188 8.381 7.924 8.321 444,864 +0.01(+0.18%)
Jan 05, 2016 8.210 8.336 7.965 8.307 320,648 +0.10(+1.27%)
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.