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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 04, 2016 8.396 8.626 8.195 8.203 467,555 -0.33(-3.91%)
Dec 31, 2015 8.693 8.537 8.537 8.537 225,777 -0.16(-1.79%)
Dec 30, 2015 8.715 8.774 8.693 8.693 161,756 -0.04(-0.51%)
Dec 29, 2015 8.604 8.759 8.574 8.737 183,069 +0.14(+1.64%)
Dec 28, 2015 8.589 8.655 8.477 8.596 199,255 -0.01(-0.09%)
Dec 24, 2015 8.604 8.604 8.604 8.604 127,168 +0.00(+0.00%)
Dec 23, 2015 8.633 8.663 8.529 8.604 233,371 +0.00(+0.00%)
Dec 22, 2015 8.700 8.700 8.492 8.604 549,455 -0.07(-0.86%)
Dec 21, 2015 8.604 8.678 8.566 8.678 347,276 +0.12(+1.39%)
Dec 18, 2015 8.715 8.726 8.485 8.559 947,606 -0.19(-2.21%)
Dec 17, 2015 8.886 8.889 8.737 8.752 496,047 -0.07(-0.84%)
Dec 16, 2015 8.693 8.841 8.604 8.826 358,509 +0.16(+1.89%)
Dec 15, 2015 8.462 8.707 8.462 8.663 323,114 +0.22(+2.64%)
Dec 14, 2015 8.329 8.514 8.292 8.440 407,551 +0.11(+1.34%)
Dec 11, 2015 8.500 8.529 8.284 8.329 462,615 -0.18(-2.09%)
Dec 10, 2015 8.462 8.537 8.411 8.507 245,904 +0.01(+0.17%)
Dec 09, 2015 8.462 8.559 8.411 8.492 521,299 +0.01(+0.18%)
Dec 08, 2015 8.514 8.596 8.455 8.477 144,354 -0.07(-0.78%)
Dec 07, 2015 8.693 8.707 8.529 8.544 349,517 -0.16(-1.79%)
Dec 04, 2015 8.559 8.730 8.559 8.700 198,333 +0.13(+1.56%)
Dec 03, 2015 8.700 8.752 8.559 8.566 422,428 -0.12(-1.37%)
Dec 02, 2015 8.767 8.797 8.678 8.685 211,949 -0.09(-1.02%)
Dec 01, 2015 8.730 8.804 8.655 8.774 268,873 +0.06(+0.68%)
Nov 30, 2015 8.737 8.797 8.693 8.715 270,783 -0.02(-0.25%)
Nov 27, 2015 8.715 8.782 8.663 8.737 138,951 +0.01(+0.17%)
Nov 25, 2015 8.700 8.722 8.722 8.722 172,296 +0.01(+0.09%)
Nov 24, 2015 8.611 8.730 8.596 8.715 200,613 +0.04(+0.43%)
Nov 23, 2015 8.663 8.848 8.626 8.678 206,851 +0.01(+0.17%)
Nov 20, 2015 8.700 8.760 8.611 8.663 355,069 +0.01(+0.17%)
Nov 19, 2015 8.678 8.700 8.589 8.648 147,746 -0.07(-0.77%)
Nov 18, 2015 8.663 8.726 8.581 8.715 333,971 +0.11(+1.29%)
Nov 17, 2015 8.611 8.725 8.514 8.604 313,441 +0.00(+0.00%)
Nov 16, 2015 8.514 8.604 8.240 8.604 234,551 +0.06(+0.70%)
Nov 13, 2015 8.544 8.648 8.240 8.544 336,354 -0.07(-0.78%)
Nov 12, 2015 8.767 8.863 8.604 8.611 310,461 -0.17(-1.94%)
Nov 11, 2015 8.841 8.886 8.752 8.782 440,019 -0.01(-0.17%)
Nov 10, 2015 8.707 8.804 8.685 8.797 530,927 +0.10(+1.20%)
Nov 09, 2015 8.811 8.811 8.633 8.693 390,854 -0.12(-1.35%)
Nov 06, 2015 8.678 8.863 8.663 8.811 333,039 +0.20(+2.33%)
Nov 05, 2015 8.462 8.659 8.425 8.611 335,238 +0.19(+2.20%)
Nov 04, 2015 8.381 8.552 8.381 8.425 530,964 +0.05(+0.62%)
Nov 03, 2015 8.469 8.488 8.337 8.373 999,577 -0.13(-1.56%)
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.