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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 10.01 10.06 9.637 9.663 437,653 -0.45(-4.45%)
Nov 27, 2020 10.35 10.61 9.986 10.11 139,084 -0.15(-1.49%)
Nov 25, 2020 10.44 10.59 9.867 10.27 223,806 -0.27(-2.58%)
Nov 24, 2020 10.31 10.62 10.31 10.54 420,130 +0.46(+4.55%)
Nov 23, 2020 10.20 10.24 9.964 10.08 469,561 +0.09(+0.94%)
Nov 20, 2020 9.884 10.01 9.811 9.986 540,219 -0.07(-0.68%)
Nov 19, 2020 10.01 10.08 9.782 10.05 268,718 +0.00(+0.00%)
Nov 18, 2020 10.31 10.34 10.05 10.05 474,450 -0.15(-1.50%)
Nov 17, 2020 10.12 10.26 9.839 10.21 442,285 -0.03(-0.33%)
Nov 16, 2020 9.994 10.26 9.977 10.24 478,806 +0.56(+5.79%)
Nov 13, 2020 9.535 9.769 9.518 9.680 392,308 +0.21(+2.20%)
Nov 12, 2020 9.467 9.544 9.323 9.471 592,073 -0.18(-1.85%)
Nov 11, 2020 10.03 10.10 9.566 9.650 478,409 -0.37(-3.69%)
Nov 10, 2020 9.843 10.17 9.742 10.02 658,201 +0.39(+4.02%)
Nov 09, 2020 8.926 9.936 8.758 9.633 742,175 +1.43(+17.44%)
Nov 06, 2020 8.354 8.354 8.169 8.203 478,533 -0.08(-1.02%)
Nov 05, 2020 8.094 8.321 8.026 8.287 461,303 +0.21(+2.60%)
Nov 04, 2020 8.380 8.380 8.001 8.077 812,030 -0.46(-5.42%)
Nov 03, 2020 8.472 8.607 8.438 8.539 473,368 +0.21(+2.53%)
Nov 02, 2020 8.194 8.354 8.102 8.329 423,216 +0.27(+3.34%)
Oct 30, 2020 7.993 8.194 7.950 8.060 391,290 +0.05(+0.68%)
Oct 29, 2020 8.026 8.144 7.782 8.005 437,025 +0.01(+0.16%)
Oct 28, 2020 7.866 8.102 7.866 7.993 361,965 -0.05(-0.63%)
Oct 27, 2020 8.371 8.455 8.035 8.043 337,196 -0.30(-3.63%)
Oct 26, 2020 8.321 8.363 8.194 8.346 496,531 -0.08(-1.00%)
Oct 23, 2020 8.337 8.590 8.337 8.430 351,828 +0.13(+1.62%)
Oct 22, 2020 8.043 8.337 8.035 8.295 379,901 +0.28(+3.46%)
Oct 21, 2020 7.925 8.043 7.925 8.018 259,463 +0.07(+0.85%)
Oct 20, 2020 7.883 8.043 7.883 7.950 369,206 +0.10(+1.29%)
Oct 19, 2020 7.950 8.026 7.841 7.850 356,846 -0.08(-0.96%)
Oct 16, 2020 7.900 7.925 7.732 7.925 353,492 +0.08(+1.02%)
Oct 15, 2020 7.580 7.858 7.580 7.845 284,398 +0.17(+2.25%)
Oct 14, 2020 7.698 7.791 7.639 7.673 316,883 -0.07(-0.87%)
Oct 13, 2020 7.883 7.934 7.690 7.740 425,397 -0.21(-2.65%)
Oct 12, 2020 7.791 7.967 7.782 7.950 566,905 +0.13(+1.61%)
Oct 09, 2020 7.942 7.984 7.824 7.824 361,218 -0.08(-1.06%)
Oct 08, 2020 7.807 7.976 7.782 7.908 263,150 +0.15(+1.95%)
Oct 07, 2020 7.732 7.900 7.648 7.757 516,859 +0.10(+1.32%)
Oct 06, 2020 7.715 7.959 7.648 7.656 562,479 +0.03(+0.33%)
Oct 05, 2020 7.488 7.660 7.454 7.631 483,943 +0.24(+3.19%)
Oct 02, 2020 7.185 7.471 7.185 7.395 631,983 +0.10(+1.33%)
Oct 01, 2020 7.303 7.336 7.118 7.298 422,303 +0.03(+0.35%)
Sep 30, 2020 7.286 7.420 7.202 7.273 466,921 +0.00(+0.06%)
Sep 29, 2020 7.311 7.319 7.118 7.269 253,524 -0.08(-1.14%)
Sep 28, 2020 7.303 7.412 7.185 7.353 339,088 +0.17(+2.34%)
Sep 25, 2020 7.008 7.269 7.000 7.185 391,884 +0.14(+2.03%)
Sep 24, 2020 6.941 7.219 6.840 7.042 424,952 +0.12(+1.76%)
Sep 23, 2020 7.109 7.277 6.916 6.920 478,529 -0.19(-2.66%)
Sep 22, 2020 7.244 7.404 7.084 7.109 590,424 -0.10(-1.40%)
Sep 21, 2020 7.463 7.547 7.168 7.210 540,957 -0.42(-5.51%)
Sep 18, 2020 7.664 7.690 7.437 7.631 1,391,979 +0.03(+0.33%)
Sep 17, 2020 7.580 7.648 7.538 7.606 461,564 -0.02(-0.22%)
Sep 16, 2020 7.681 7.816 7.563 7.622 490,614 -0.07(-0.88%)
Sep 15, 2020 7.883 7.917 7.673 7.690 263,188 -0.19(-2.35%)
Sep 14, 2020 7.782 7.942 7.706 7.875 248,721 +0.15(+1.96%)
Sep 11, 2020 7.749 7.791 7.656 7.723 270,289 -0.03(-0.33%)
Sep 10, 2020 7.858 7.934 7.732 7.749 287,310 -0.11(-1.39%)
Sep 09, 2020 7.942 8.043 7.807 7.858 404,834 -0.05(-0.64%)
Sep 08, 2020 8.211 8.211 7.875 7.908 438,146 -0.37(-4.47%)
Sep 04, 2020 8.346 8.363 8.026 8.279 344,577 +0.13(+1.55%)
Sep 03, 2020 8.144 8.396 8.068 8.152 275,481 +0.05(+0.62%)
Sep 02, 2020 8.068 8.186 7.976 8.102 233,520 +0.01(+0.16%)
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.