Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.090	8.090	7.649	7.732	532,223	-0.49(-5.97%)
May 28, 2020	8.821	8.821	8.156	8.223	497,835	-0.45(-5.22%)
May 27, 2020	8.248	8.747	8.214	8.676	1,200,224	+0.71(+8.92%)
May 26, 2020	7.865	8.031	7.657	7.965	449,563	+0.43(+5.74%)
May 22, 2020	7.599	7.624	7.466	7.533	255,948	-0.05(-0.66%)
May 21, 2020	7.649	7.774	7.491	7.583	400,813	-0.07(-0.87%)
May 20, 2020	7.325	7.765	7.325	7.649	453,308	+0.43(+5.99%)
May 19, 2020	7.616	7.649	7.208	7.217	574,082	-0.44(-5.70%)
May 18, 2020	7.358	7.707	7.296	7.653	749,590	+0.58(+8.23%)
May 15, 2020	7.084	7.208	6.996	7.071	534,629	-0.05(-0.70%)
May 14, 2020	7.150	7.211	6.759	7.121	758,673	-0.03(-0.41%)
May 13, 2020	7.138	7.179	6.875	7.150	824,175	-0.05(-0.74%)
May 12, 2020	7.458	7.507	7.195	7.204	704,686	-0.22(-2.98%)
May 11, 2020	7.753	7.802	7.245	7.425	721,076	-0.38(-4.84%)
May 08, 2020	7.737	7.827	7.647	7.802	411,483	+0.27(+3.59%)
May 07, 2020	7.482	7.683	7.405	7.532	517,405	+0.11(+1.44%)
May 06, 2020	7.597	7.712	7.351	7.425	677,123	+0.10(+1.34%)
May 05, 2020	7.778	7.815	7.294	7.327	510,370	-0.21(-2.83%)
May 04, 2020	7.630	7.688	7.425	7.540	819,159	-0.16(-2.13%)

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.