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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2020 8.216 8.216 7.768 7.853 524,049 -0.50(-5.97%)
May 28, 2020 8.959 8.959 8.283 8.351 490,189 -0.46(-5.22%)
May 27, 2020 8.376 8.883 8.343 8.811 1,181,791 +0.72(+8.92%)
May 26, 2020 7.988 8.157 7.777 8.089 442,659 +0.44(+5.74%)
May 22, 2020 7.718 7.743 7.583 7.650 252,017 -0.05(-0.66%)
May 21, 2020 7.768 7.895 7.608 7.701 394,657 -0.07(-0.87%)
May 20, 2020 7.439 7.887 7.439 7.768 446,345 +0.44(+5.99%)
May 19, 2020 7.735 7.768 7.321 7.329 565,265 -0.44(-5.70%)
May 18, 2020 7.473 7.827 7.409 7.773 738,077 +0.59(+8.23%)
May 15, 2020 7.194 7.321 7.106 7.181 526,418 -0.05(-0.70%)
May 14, 2020 7.262 7.324 6.865 7.232 747,021 -0.03(-0.41%)
May 13, 2020 7.249 7.291 6.983 7.262 811,517 -0.05(-0.74%)
May 12, 2020 7.574 7.624 7.308 7.316 693,863 -0.22(-2.98%)
May 11, 2020 7.874 7.924 7.358 7.541 710,001 -0.38(-4.84%)
May 08, 2020 7.857 7.949 7.766 7.924 405,163 +0.27(+3.59%)
May 07, 2020 7.599 7.803 7.520 7.649 509,458 +0.11(+1.44%)
May 06, 2020 7.716 7.832 7.466 7.541 666,723 +0.10(+1.34%)
May 05, 2020 7.899 7.937 7.408 7.441 502,531 -0.22(-2.83%)
May 04, 2020 7.749 7.807 7.541 7.657 806,578 -0.17(-2.13%)
May 01, 2020 8.624 8.624 7.741 7.824 945,582 -0.68(-8.03%)
Apr 30, 2020 9.291 9.366 8.432 8.507 793,768 -1.41(-14.20%)
Apr 29, 2020 9.816 10.21 9.674 9.916 456,385 +0.43(+4.57%)
Apr 28, 2020 9.607 9.691 9.424 9.482 288,606 +0.19(+2.06%)
Apr 27, 2020 8.891 9.416 8.891 9.291 453,992 +0.46(+5.19%)
Apr 24, 2020 8.799 8.974 8.632 8.832 299,432 +0.06(+0.66%)
Apr 23, 2020 8.707 8.949 8.682 8.774 283,319 +0.12(+1.45%)
Apr 22, 2020 8.841 8.925 8.591 8.649 305,753 -0.03(-0.38%)
Apr 21, 2020 8.616 8.741 8.441 8.682 310,864 -0.23(-2.62%)
Apr 20, 2020 8.757 8.999 8.699 8.916 385,820 -0.02(-0.19%)
Apr 17, 2020 8.649 9.116 8.649 8.932 422,445 +0.43(+5.10%)
Apr 16, 2020 8.782 8.882 8.232 8.499 475,810 -0.29(-3.32%)
Apr 15, 2020 8.966 9.174 8.732 8.791 354,099 -0.62(-6.55%)
Apr 14, 2020 9.949 10.02 9.249 9.407 345,057 -0.29(-3.01%)
Apr 13, 2020 10.42 10.56 9.574 9.699 267,547 -0.77(-7.40%)
Apr 09, 2020 9.849 10.51 9.677 10.47 504,894 +1.01(+10.65%)
Apr 08, 2020 9.307 9.607 9.057 9.466 413,814 +0.29(+3.18%)
Apr 07, 2020 9.457 9.582 9.032 9.174 458,496 +0.09(+1.01%)
Apr 06, 2020 8.866 9.132 8.607 9.082 445,237 +0.57(+6.65%)
Apr 03, 2020 9.091 9.174 8.299 8.516 507,534 -0.63(-6.92%)
Apr 02, 2020 8.866 9.182 8.774 9.149 446,712 +0.22(+2.43%)
Apr 01, 2020 8.982 9.149 8.757 8.932 584,038 -0.47(-4.96%)
Mar 31, 2020 9.282 9.491 9.166 9.399 445,056 +0.07(+0.80%)
Mar 30, 2020 9.124 9.382 8.932 9.324 321,632 +0.24(+2.66%)
Mar 27, 2020 9.124 9.391 9.032 9.082 382,841 -0.42(-4.47%)
Mar 26, 2020 9.016 9.582 8.841 9.507 534,822 +0.60(+6.74%)
Mar 25, 2020 9.166 9.291 8.624 8.907 593,747 -0.17(-1.93%)
Mar 24, 2020 8.599 9.099 8.507 9.082 664,910 +0.77(+9.33%)
Mar 23, 2020 8.557 8.591 8.016 8.307 609,049 -0.32(-3.67%)
Mar 20, 2020 9.149 9.449 8.474 8.624 1,179,127 -0.63(-6.84%)
Mar 19, 2020 8.907 9.474 8.666 9.257 669,221 +0.22(+2.40%)
Mar 18, 2020 8.891 9.374 8.749 9.041 689,660 -0.36(-3.81%)
Mar 17, 2020 8.632 9.541 8.382 9.399 982,518 +0.78(+9.09%)
Mar 16, 2020 8.707 9.224 8.274 8.616 500,768 -1.06(-10.94%)
Mar 13, 2020 9.757 9.936 9.157 9.674 619,627 +0.49(+5.35%)
Mar 12, 2020 9.357 10.12 8.907 9.182 975,034 -0.77(-7.71%)
Mar 11, 2020 10.42 10.43 9.791 9.949 864,517 -0.80(-7.44%)
Mar 10, 2020 10.62 10.80 10.26 10.75 442,474 +0.70(+7.01%)
Mar 09, 2020 10.55 10.72 10.04 10.04 461,688 -1.19(-10.57%)
Mar 06, 2020 10.92 11.33 10.92 11.23 513,775 -0.16(-1.39%)
Mar 05, 2020 11.51 11.68 11.22 11.39 512,970 -0.39(-3.32%)
Mar 04, 2020 11.77 11.80 11.30 11.78 484,133 +0.03(+0.21%)
Mar 03, 2020 12.04 12.17 11.66 11.76 508,720 -0.37(-3.02%)
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.