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

Brookline Bancorp (NQ: BRKL )

9.120 +0.060 (+0.66%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Jun 30, 2020 8.175 8.425 7.909 8.383 384,006 +0.16(+1.92%)
Jun 29, 2020 7.884 8.242 7.876 8.225 332,415 +0.48(+6.23%)
Jun 26, 2020 7.876 7.934 7.510 7.743 790,930 -0.30(-3.72%)
Jun 25, 2020 7.834 8.084 7.610 8.042 550,726 +0.12(+1.47%)
Jun 24, 2020 7.843 7.976 7.618 7.926 975,190 -0.07(-0.83%)
Jun 23, 2020 8.267 8.341 7.967 7.992 381,031 -0.16(-1.99%)
Jun 22, 2020 7.876 8.209 7.818 8.155 429,757 +0.10(+1.19%)
Jun 19, 2020 8.126 8.259 7.814 8.059 1,328,277 -0.08(-1.02%)
Jun 18, 2020 7.859 8.284 7.859 8.142 589,519 +0.12(+1.56%)
Jun 17, 2020 8.658 8.658 7.992 8.017 571,082 -0.25(-3.02%)
Jun 16, 2020 8.284 8.533 8.134 8.267 533,987 +0.42(+5.41%)
Jun 15, 2020 7.552 8.042 7.485 7.843 360,811 -0.03(-0.37%)
Jun 12, 2020 8.159 8.159 7.581 7.872 473,620 +0.07(+0.91%)
Jun 11, 2020 7.992 8.009 7.768 7.801 813,756 -0.58(-6.94%)
Jun 10, 2020 8.666 8.699 8.367 8.383 415,501 -0.29(-3.36%)
Jun 09, 2020 8.824 8.874 8.649 8.674 578,507 -0.42(-4.66%)
Jun 08, 2020 9.198 9.257 8.974 9.099 479,418 +0.17(+1.86%)
Jun 05, 2020 8.924 9.115 8.774 8.932 812,092 +0.51(+6.07%)
Jun 04, 2020 8.175 8.483 8.117 8.421 521,255 +0.20(+2.48%)
Jun 03, 2020 7.959 8.325 7.959 8.217 391,006 +0.43(+5.56%)
Jun 02, 2020 7.901 8.001 7.726 7.785 332,134 +0.01(+0.11%)
Jun 01, 2020 7.793 8.117 7.676 7.776 601,606 +0.04(+0.54%)
May 29, 2020 8.092 8.092 7.651 7.735 532,056 -0.49(-5.97%)
May 28, 2020 8.824 8.824 8.159 8.225 497,679 -0.45(-5.22%)
May 27, 2020 8.250 8.749 8.217 8.679 1,199,847 +0.71(+8.92%)
May 26, 2020 7.868 8.034 7.660 7.967 449,422 +0.43(+5.74%)
May 22, 2020 7.602 7.626 7.468 7.535 255,868 -0.05(-0.66%)
May 21, 2020 7.651 7.776 7.493 7.585 400,687 -0.07(-0.87%)
May 20, 2020 7.327 7.768 7.327 7.651 453,165 +0.43(+5.99%)
May 19, 2020 7.618 7.651 7.211 7.219 573,902 -0.44(-5.70%)
May 18, 2020 7.360 7.710 7.298 7.656 749,354 +0.58(+8.23%)
May 15, 2020 7.086 7.211 6.999 7.073 534,461 -0.05(-0.70%)
May 14, 2020 7.152 7.214 6.762 7.123 758,434 -0.03(-0.41%)
May 13, 2020 7.140 7.181 6.878 7.152 823,915 -0.05(-0.74%)
May 12, 2020 7.460 7.509 7.198 7.206 704,464 -0.22(-2.98%)
May 11, 2020 7.756 7.805 7.247 7.427 720,849 -0.38(-4.84%)
May 08, 2020 7.739 7.830 7.649 7.805 411,354 +0.27(+3.59%)
May 07, 2020 7.485 7.686 7.407 7.534 517,242 +0.11(+1.44%)
May 06, 2020 7.600 7.715 7.354 7.427 676,910 +0.10(+1.34%)
May 05, 2020 7.780 7.817 7.296 7.329 510,209 -0.21(-2.83%)
May 04, 2020 7.633 7.690 7.427 7.542 818,901 -0.16(-2.13%)
May 01, 2020 8.494 8.494 7.624 7.706 960,029 -0.67(-8.03%)
Apr 30, 2020 9.151 9.225 8.306 8.379 805,896 -1.39(-14.20%)
Apr 29, 2020 9.668 10.05 9.528 9.766 463,358 +0.43(+4.57%)
Apr 28, 2020 9.463 9.545 9.282 9.340 293,015 +0.19(+2.06%)
Apr 27, 2020 8.757 9.274 8.757 9.151 460,928 +0.45(+5.19%)
Apr 24, 2020 8.667 8.839 8.502 8.699 304,007 +0.06(+0.66%)
Apr 23, 2020 8.576 8.814 8.552 8.642 287,648 +0.12(+1.45%)
Apr 22, 2020 8.708 8.791 8.461 8.519 310,425 -0.03(-0.38%)
Apr 21, 2020 8.486 8.609 8.314 8.552 315,614 -0.23(-2.62%)
Apr 20, 2020 8.626 8.864 8.568 8.782 391,714 -0.02(-0.19%)
Apr 17, 2020 8.519 8.979 8.519 8.798 428,900 +0.43(+5.10%)
Apr 16, 2020 8.650 8.749 8.109 8.371 483,080 -0.29(-3.32%)
Apr 15, 2020 8.831 9.036 8.601 8.658 359,509 -0.61(-6.55%)
Apr 14, 2020 9.799 9.865 9.110 9.266 350,329 -0.29(-3.01%)
Apr 13, 2020 10.27 10.40 9.430 9.553 271,635 -0.76(-7.40%)
Apr 09, 2020 9.701 10.35 9.531 10.32 512,608 +0.99(+10.65%)
Apr 08, 2020 9.167 9.463 8.921 9.323 420,136 +0.29(+3.18%)
Apr 07, 2020 9.315 9.438 8.896 9.036 465,501 +0.09(+1.01%)
Apr 06, 2020 8.732 8.995 8.478 8.946 452,040 +0.56(+6.65%)
Apr 03, 2020 8.954 9.036 8.174 8.388 515,289 -0.62(-6.92%)
Apr 02, 2020 8.732 9.044 8.642 9.011 453,537 +0.21(+2.43%)
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.