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

Brookline Bancorp (NQ: BRKL )

8.780 -0.030 (-0.34%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 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 (%)
Dec 31, 2015 8.556 8.403 8.403 8.403 229,371 -0.15(-1.79%)
Dec 30, 2015 8.578 8.637 8.556 8.556 164,331 -0.04(-0.51%)
Dec 29, 2015 8.469 8.622 8.440 8.600 185,983 +0.14(+1.64%)
Dec 28, 2015 8.454 8.520 8.345 8.461 202,426 -0.01(-0.09%)
Dec 24, 2015 8.469 8.469 8.469 8.469 129,192 +0.00(+0.00%)
Dec 23, 2015 8.498 8.527 8.396 8.469 237,085 +0.00(+0.00%)
Dec 22, 2015 8.564 8.564 8.359 8.469 558,201 -0.07(-0.86%)
Dec 21, 2015 8.469 8.542 8.432 8.542 352,804 +0.12(+1.39%)
Dec 18, 2015 8.578 8.589 8.352 8.425 962,689 -0.19(-2.21%)
Dec 17, 2015 8.746 8.750 8.600 8.615 503,943 -0.07(-0.84%)
Dec 16, 2015 8.556 8.703 8.469 8.688 364,215 +0.16(+1.89%)
Dec 15, 2015 8.330 8.571 8.330 8.527 328,258 +0.22(+2.64%)
Dec 14, 2015 8.198 8.381 8.162 8.308 414,038 +0.11(+1.34%)
Dec 11, 2015 8.366 8.396 8.155 8.198 469,979 -0.18(-2.09%)
Dec 10, 2015 8.330 8.403 8.279 8.374 249,818 +0.01(+0.17%)
Dec 09, 2015 8.330 8.425 8.279 8.359 529,596 +0.01(+0.18%)
Dec 08, 2015 8.381 8.461 8.323 8.345 146,652 -0.07(-0.78%)
Dec 07, 2015 8.556 8.571 8.396 8.410 355,080 -0.15(-1.79%)
Dec 04, 2015 8.425 8.593 8.425 8.564 201,490 +0.13(+1.56%)
Dec 03, 2015 8.564 8.615 8.425 8.432 429,152 -0.12(-1.37%)
Dec 02, 2015 8.629 8.659 8.542 8.549 215,322 -0.09(-1.02%)
Dec 01, 2015 8.593 8.666 8.520 8.637 273,152 +0.06(+0.68%)
Nov 30, 2015 8.600 8.659 8.556 8.578 275,093 -0.02(-0.25%)
Nov 27, 2015 8.578 8.644 8.527 8.600 141,163 +0.01(+0.17%)
Nov 25, 2015 8.564 8.586 8.586 8.586 175,039 +0.01(+0.09%)
Nov 24, 2015 8.476 8.593 8.461 8.578 203,806 +0.04(+0.43%)
Nov 23, 2015 8.527 8.710 8.491 8.542 210,144 +0.01(+0.17%)
Nov 20, 2015 8.564 8.623 8.476 8.527 360,721 +0.01(+0.17%)
Nov 19, 2015 8.542 8.564 8.454 8.513 150,098 -0.07(-0.77%)
Nov 18, 2015 8.527 8.589 8.447 8.578 339,287 +0.11(+1.29%)
Nov 17, 2015 8.476 8.588 8.381 8.469 318,430 +0.00(+0.00%)
Nov 16, 2015 8.381 8.469 8.111 8.469 238,284 +0.06(+0.70%)
Nov 13, 2015 8.410 8.513 8.111 8.410 341,708 -0.07(-0.78%)
Nov 12, 2015 8.629 8.724 8.469 8.476 315,403 -0.17(-1.94%)
Nov 11, 2015 8.703 8.746 8.615 8.644 447,023 -0.01(-0.17%)
Nov 10, 2015 8.571 8.666 8.549 8.659 539,378 +0.10(+1.20%)
Nov 09, 2015 8.673 8.673 8.498 8.556 397,076 -0.12(-1.35%)
Nov 06, 2015 8.542 8.724 8.527 8.673 338,340 +0.20(+2.33%)
Nov 05, 2015 8.330 8.524 8.293 8.476 340,575 +0.18(+2.20%)
Nov 04, 2015 8.250 8.418 8.250 8.293 539,416 +0.05(+0.62%)
Nov 03, 2015 8.336 8.355 8.206 8.242 1,015,487 -0.13(-1.56%)
Nov 02, 2015 8.257 8.423 8.235 8.373 360,970 +0.14(+1.76%)
Oct 30, 2015 8.438 8.438 8.148 8.228 465,586 -0.18(-2.16%)
Oct 29, 2015 8.452 8.525 8.351 8.409 468,179 -0.04(-0.51%)
Oct 28, 2015 8.365 8.452 8.344 8.452 887,906 +0.08(+0.95%)
Oct 27, 2015 8.278 8.416 8.242 8.373 737,914 +0.07(+0.87%)
Oct 26, 2015 8.322 8.329 8.191 8.300 621,643 +0.04(+0.44%)
Oct 23, 2015 8.300 8.503 8.177 8.264 900,724 +0.14(+1.79%)
Oct 22, 2015 7.967 8.460 7.735 8.119 1,374,836 +0.51(+6.77%)
Oct 21, 2015 7.749 7.775 7.604 7.604 185,159 -0.14(-1.78%)
Oct 20, 2015 7.626 7.771 7.590 7.742 305,420 +0.10(+1.33%)
Oct 19, 2015 7.568 7.699 7.568 7.641 351,908 +0.02(+0.29%)
Oct 16, 2015 7.662 7.662 7.546 7.619 248,010 -0.01(-0.10%)
Oct 15, 2015 7.438 7.633 7.438 7.626 319,568 +0.22(+2.94%)
Oct 14, 2015 7.590 7.626 7.401 7.409 261,055 -0.20(-2.57%)
Oct 13, 2015 7.633 7.757 7.590 7.604 167,089 -0.09(-1.13%)
Oct 12, 2015 7.648 7.735 7.604 7.691 317,669 +0.07(+0.95%)
Oct 09, 2015 7.778 7.778 7.597 7.619 326,999 -0.13(-1.68%)
Oct 08, 2015 7.626 7.749 7.619 7.749 554,124 +0.07(+0.85%)
Oct 07, 2015 7.510 7.691 7.496 7.684 839,023 +0.16(+2.12%)
Oct 06, 2015 7.532 7.604 7.409 7.525 563,892 -0.04(-0.48%)
Oct 05, 2015 7.409 7.597 7.380 7.561 526,491 +0.17(+2.36%)
Oct 02, 2015 7.351 7.394 7.148 7.387 558,293 -0.01(-0.20%)
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.