Brookline Bancorp (NQ: BRKL )

16.90 USD +0.11 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 16.73 16.91 16.53 16.90 197,391 +0.11(+0.66%)
May 06, 2021 16.59 16.82 16.43 16.79 183,729 +0.23(+1.39%)
May 05, 2021 16.57 16.64 16.29 16.56 180,361 +0.05(+0.30%)
May 04, 2021 16.32 16.51 16.19 16.51 219,830 +0.21(+1.29%)
May 03, 2021 16.29 16.41 16.15 16.30 513,271 +0.20(+1.24%)
Apr 30, 2021 15.75 16.17 15.28 16.10 449,900 +0.33(+2.09%)
Apr 29, 2021 15.76 16.05 15.55 15.77 225,274 +0.22(+1.41%)
Apr 28, 2021 15.40 15.58 15.38 15.55 276,444 +0.08(+0.52%)
Apr 27, 2021 15.59 15.71 15.29 15.47 194,313 -0.02(-0.13%)
Apr 26, 2021 15.85 16.02 15.47 15.49 302,745 -0.29(-1.87%)
Apr 23, 2021 15.31 15.93 15.31 15.79 493,700 +0.52(+3.37%)
Apr 22, 2021 15.28 15.54 15.21 15.27 262,112 -0.17(-1.10%)
Apr 21, 2021 15.06 15.45 14.98 15.44 266,505 +0.37(+2.46%)
Apr 20, 2021 15.61 15.63 15.03 15.07 397,626 -0.53(-3.40%)
Apr 19, 2021 15.54 15.63 15.40 15.60 347,714 +0.02(+0.13%)
Apr 16, 2021 15.46 15.66 15.39 15.58 248,500 +0.16(+1.04%)
Apr 15, 2021 15.31 15.52 15.04 15.42 358,963 +0.09(+0.59%)
Apr 14, 2021 14.98 15.42 14.93 15.33 316,937 +0.37(+2.47%)
Apr 13, 2021 15.27 15.27 14.85 14.96 302,968 -0.32(-2.09%)
Apr 12, 2021 15.22 15.34 15.10 15.28 150,987 +0.06(+0.39%)
Apr 09, 2021 15.22 15.29 15.01 15.22 183,100 +0.10(+0.66%)
Apr 08, 2021 15.01 15.14 14.79 15.12 194,205 +0.04(+0.27%)
Apr 07, 2021 15.26 15.35 14.96 15.08 245,123 -0.14(-0.92%)
Apr 06, 2021 15.26 15.44 15.11 15.22 257,263 +0.03(+0.20%)
Apr 05, 2021 15.24 15.35 15.01 15.19 240,954 +0.14(+0.93%)
Apr 01, 2021 14.99 15.10 14.78 15.05 279,800 +0.05(+0.33%)
Mar 31, 2021 15.22 15.30 14.98 15.00 445,315 -0.30(-1.96%)
Mar 30, 2021 15.23 15.51 15.20 15.30 224,018 +0.24(+1.59%)
Mar 29, 2021 15.23 15.46 14.93 15.06 237,673 -0.43(-2.78%)
Mar 26, 2021 15.35 15.54 15.07 15.49 235,300 +0.31(+2.08%)
Mar 25, 2021 14.94 15.28 14.70 15.18 348,713 +0.24(+1.57%)
Mar 24, 2021 14.90 15.49 14.90 14.94 294,575 +0.12(+0.81%)
Mar 23, 2021 14.92 15.10 14.77 14.82 321,597 -0.32(-2.11%)
Mar 22, 2021 15.49 15.49 15.00 15.14 205,389 -0.52(-3.32%)
Mar 19, 2021 15.45 15.76 15.28 15.66 1,171,400 -0.04(-0.25%)
Mar 18, 2021 15.80 16.18 15.60 15.70 400,314 +0.04(+0.26%)
Mar 17, 2021 15.82 15.94 15.53 15.66 234,109 -0.06(-0.38%)
Mar 16, 2021 15.80 15.93 15.44 15.72 317,410 -0.23(-1.44%)
Mar 15, 2021 16.40 16.40 15.71 15.95 338,439 -0.38(-2.33%)
Mar 12, 2021 16.24 16.44 16.08 16.33 379,500 +0.30(+1.87%)
Mar 11, 2021 15.85 16.04 15.64 16.03 396,109 +0.13(+0.82%)
Mar 10, 2021 15.45 15.93 15.36 15.90 303,547 +0.46(+2.95%)
Mar 09, 2021 15.70 15.70 15.06 15.45 557,317 -0.29(-1.87%)
Mar 08, 2021 15.50 15.84 15.36 15.74 338,779 +0.51(+3.35%)
Mar 05, 2021 15.13 15.27 14.86 15.23 385,300 +0.38(+2.56%)
Mar 04, 2021 14.82 15.24 14.64 14.85 382,353 +0.15(+1.02%)
Mar 03, 2021 14.53 15.10 14.50 14.70 352,574 +0.29(+2.01%)
Mar 02, 2021 14.60 14.60 14.34 14.41 219,368 -0.14(-1.00%)
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.