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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2015 8.183 8.226 8.068 8.104 427,059 -0.04(-0.53%)
Jul 30, 2015 8.126 8.212 8.104 8.147 188,466 +0.02(+0.27%)
Jul 29, 2015 8.126 8.176 8.097 8.126 395,005 +0.00(+0.00%)
Jul 28, 2015 8.190 8.190 8.025 8.126 449,399 -0.04(-0.53%)
Jul 27, 2015 8.270 8.270 8.133 8.169 334,734 -0.05(-0.61%)
Jul 24, 2015 8.241 8.334 8.162 8.219 339,002 -0.04(-0.44%)
Jul 23, 2015 8.306 8.442 8.104 8.255 375,498 -0.05(-0.61%)
Jul 22, 2015 8.262 8.363 8.262 8.306 597,027 +0.05(+0.61%)
Jul 21, 2015 8.399 8.464 8.241 8.255 230,274 -0.13(-1.54%)
Jul 20, 2015 8.341 8.392 8.285 8.385 179,403 +0.04(+0.52%)
Jul 17, 2015 8.421 8.464 8.270 8.341 166,809 -0.04(-0.51%)
Jul 16, 2015 8.413 8.457 8.381 8.385 177,929 +0.02(+0.26%)
Jul 15, 2015 8.377 8.419 8.255 8.363 236,439 +0.04(+0.43%)
Jul 14, 2015 8.298 8.363 8.234 8.327 160,184 +0.06(+0.70%)
Jul 13, 2015 8.241 8.327 8.234 8.270 256,574 +0.04(+0.52%)
Jul 10, 2015 8.277 8.288 8.183 8.226 258,680 +0.05(+0.62%)
Jul 09, 2015 8.327 8.330 8.162 8.176 382,334 -0.04(-0.52%)
Jul 08, 2015 8.126 8.277 8.068 8.219 716,298 +0.06(+0.79%)
Jul 07, 2015 8.162 8.274 8.025 8.155 406,280 -0.02(-0.26%)
Jul 06, 2015 8.018 8.264 7.985 8.176 289,831 +0.06(+0.80%)
Jul 02, 2015 8.183 8.111 8.111 8.111 356,142 -0.04(-0.44%)
Jul 01, 2015 8.155 8.320 8.133 8.147 810,982 +0.03(+0.35%)
Jun 30, 2015 8.183 8.212 8.068 8.119 536,870 +0.04(+0.44%)
Jun 29, 2015 8.248 8.248 8.075 8.083 405,854 -0.17(-2.09%)
Jun 26, 2015 8.255 8.334 8.212 8.255 1,056,146 +0.00(+0.00%)
Jun 25, 2015 8.277 8.327 8.219 8.255 416,197 -0.02(-0.26%)
Jun 24, 2015 8.306 8.370 8.255 8.277 240,274 -0.02(-0.26%)
Jun 23, 2015 8.241 8.313 8.241 8.298 196,741 +0.07(+0.87%)
Jun 22, 2015 8.255 8.262 8.198 8.226 316,481 +0.06(+0.70%)
Jun 19, 2015 8.176 8.241 8.147 8.169 794,301 +0.00(+0.00%)
Jun 18, 2015 8.133 8.205 8.047 8.169 240,979 +0.10(+1.25%)
Jun 17, 2015 8.169 8.169 8.039 8.068 248,155 -0.09(-1.15%)
Jun 16, 2015 8.097 8.162 7.982 8.162 232,720 +0.07(+0.89%)
Jun 15, 2015 8.111 8.155 8.004 8.090 425,778 -0.05(-0.62%)
Jun 12, 2015 8.147 8.162 8.075 8.140 187,214 -0.01(-0.09%)
Jun 11, 2015 8.183 8.183 8.083 8.147 231,841 -0.03(-0.35%)
Jun 10, 2015 8.090 8.234 8.054 8.176 379,581 +0.10(+1.25%)
Jun 09, 2015 8.054 8.133 7.968 8.075 341,507 +0.07(+0.90%)
Jun 08, 2015 8.075 8.083 7.996 8.004 243,048 -0.06(-0.71%)
Jun 05, 2015 7.968 8.068 7.881 8.061 367,118 +0.12(+1.45%)
Jun 04, 2015 8.011 8.047 7.917 7.946 173,692 -0.09(-1.16%)
Jun 03, 2015 7.924 8.086 7.924 8.039 342,019 +0.10(+1.27%)
Jun 02, 2015 7.838 8.004 7.817 7.939 381,959 +0.07(+0.91%)
Jun 01, 2015 7.910 7.924 7.781 7.867 221,324 +0.00(+0.00%)
May 29, 2015 7.924 7.924 7.781 7.867 258,968 -0.07(-0.91%)
May 28, 2015 7.932 7.960 7.881 7.939 336,263 -0.01(-0.18%)
May 27, 2015 7.982 8.011 7.845 7.953 361,838 +0.01(+0.09%)
May 26, 2015 7.910 7.960 7.781 7.946 331,077 -0.01(-0.18%)
May 22, 2015 8.061 7.960 7.960 7.960 236,964 -0.07(-0.90%)
May 21, 2015 8.054 8.079 7.968 8.032 229,787 -0.02(-0.22%)
May 20, 2015 8.133 8.133 8.011 8.050 402,426 -0.04(-0.49%)
May 19, 2015 7.996 8.111 7.946 8.090 316,352 +0.12(+1.44%)
May 18, 2015 7.860 8.021 7.845 7.975 370,443 +0.12(+1.46%)
May 15, 2015 7.932 7.932 7.831 7.860 385,345 -0.06(-0.73%)
May 14, 2015 7.831 7.924 7.759 7.917 250,901 +0.13(+1.66%)
May 13, 2015 7.838 7.838 7.745 7.788 195,148 +0.00(+0.00%)
May 12, 2015 7.730 7.824 7.588 7.788 253,815 +0.02(+0.28%)
May 11, 2015 7.687 7.817 7.625 7.766 272,947 +0.10(+1.31%)
May 08, 2015 7.666 7.730 7.622 7.666 216,858 +0.02(+0.28%)
May 07, 2015 7.630 7.694 7.558 7.644 191,161 -0.02(-0.28%)
May 06, 2015 7.479 7.698 7.401 7.666 337,721 +0.13(+1.72%)
May 05, 2015 7.543 7.661 7.493 7.536 295,244 -0.04(-0.56%)
May 04, 2015 7.593 7.672 7.519 7.579 335,046 -0.04(-0.47%)
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.