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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2016 8.904 8.972 8.833 8.942 254,137 +0.00(+0.00%)
Aug 30, 2016 8.927 8.949 8.859 8.942 127,275 +0.05(+0.59%)
Aug 29, 2016 8.807 8.919 8.290 8.889 204,493 +0.07(+0.76%)
Aug 26, 2016 8.799 8.867 8.762 8.822 127,589 +0.02(+0.26%)
Aug 25, 2016 8.695 8.799 8.680 8.799 178,356 +0.06(+0.69%)
Aug 24, 2016 8.710 8.747 8.665 8.740 137,227 +0.01(+0.09%)
Aug 23, 2016 8.702 8.747 8.657 8.732 168,303 +0.04(+0.43%)
Aug 22, 2016 8.597 8.710 8.597 8.695 157,277 +0.04(+0.43%)
Aug 19, 2016 8.642 8.770 8.612 8.657 291,264 +0.00(+0.00%)
Aug 18, 2016 8.530 8.665 8.530 8.657 327,897 +0.11(+1.31%)
Aug 17, 2016 8.552 8.657 8.459 8.545 240,151 -0.03(-0.35%)
Aug 16, 2016 8.552 8.695 8.425 8.575 145,088 -0.04(-0.43%)
Aug 15, 2016 8.545 8.657 8.403 8.612 138,763 +0.07(+0.79%)
Aug 12, 2016 8.515 8.582 8.399 8.545 155,838 -0.02(-0.26%)
Aug 11, 2016 8.552 8.687 8.530 8.567 154,720 +0.02(+0.26%)
Aug 10, 2016 8.597 8.605 8.500 8.545 188,375 -0.07(-0.87%)
Aug 09, 2016 8.597 8.657 8.560 8.620 246,979 +0.00(+0.00%)
Aug 08, 2016 8.680 8.734 8.582 8.620 160,311 -0.06(-0.69%)
Aug 05, 2016 8.440 8.702 8.395 8.680 313,811 +0.28(+3.39%)
Aug 04, 2016 8.380 8.446 8.365 8.395 115,928 -0.01(-0.09%)
Aug 03, 2016 8.343 8.425 8.335 8.403 178,341 +0.07(+0.90%)
Aug 02, 2016 8.387 8.417 8.302 8.328 198,967 -0.07(-0.88%)
Aug 01, 2016 8.447 8.499 8.387 8.402 135,642 -0.06(-0.70%)
Jul 29, 2016 8.424 8.543 8.387 8.461 357,492 +0.00(+0.00%)
Jul 28, 2016 8.521 8.543 8.417 8.461 165,453 -0.10(-1.13%)
Jul 27, 2016 8.447 8.565 8.432 8.558 286,797 +0.06(+0.70%)
Jul 26, 2016 8.447 8.573 8.447 8.499 243,162 +0.01(+0.18%)
Jul 25, 2016 8.558 8.595 8.469 8.484 180,096 -0.11(-1.30%)
Jul 22, 2016 8.558 8.655 8.528 8.595 189,408 +0.05(+0.61%)
Jul 21, 2016 8.640 8.677 8.413 8.543 389,438 -0.03(-0.35%)
Jul 20, 2016 8.662 8.662 8.513 8.573 352,832 -0.06(-0.69%)
Jul 19, 2016 8.647 8.721 8.610 8.632 309,306 -0.03(-0.34%)
Jul 18, 2016 8.699 8.736 8.662 8.662 284,819 -0.04(-0.43%)
Jul 15, 2016 8.721 8.721 8.580 8.699 366,460 +0.05(+0.60%)
Jul 14, 2016 8.684 8.707 8.632 8.647 231,747 +0.04(+0.52%)
Jul 13, 2016 8.610 8.647 8.528 8.603 392,816 -0.01(-0.09%)
Jul 12, 2016 8.447 8.647 8.320 8.610 462,501 +0.23(+2.75%)
Jul 11, 2016 8.261 8.439 8.177 8.380 292,185 +0.16(+1.90%)
Jul 08, 2016 8.194 8.343 7.964 8.224 588,051 +0.26(+3.26%)
Jul 07, 2016 7.979 8.060 7.919 7.964 284,240 -0.02(-0.28%)
Jul 05, 2016 8.023 8.023 7.918 7.986 309,593 -0.07(-0.83%)
Jul 01, 2016 8.164 8.053 8.053 8.053 307,586 -0.14(-1.72%)
Jun 30, 2016 8.075 8.201 7.971 8.194 554,740 +0.17(+2.13%)
Jun 29, 2016 7.941 8.132 7.823 8.023 271,674 +0.18(+2.27%)
Jun 28, 2016 7.778 7.908 7.763 7.845 380,364 +0.09(+1.15%)
Jun 27, 2016 7.823 7.830 7.722 7.756 427,172 -0.19(-2.43%)
Jun 24, 2016 8.068 8.194 7.898 7.949 587,999 -0.53(-6.30%)
Jun 23, 2016 8.268 8.491 8.268 8.484 359,796 +0.32(+3.91%)
Jun 22, 2016 8.164 8.276 8.135 8.164 187,611 -0.01(-0.18%)
Jun 21, 2016 8.164 8.209 8.097 8.179 235,432 +0.04(+0.46%)
Jun 20, 2016 8.142 8.253 8.135 8.142 342,263 +0.10(+1.20%)
Jun 17, 2016 8.083 8.157 7.979 8.045 781,228 -0.05(-0.64%)
Jun 16, 2016 8.090 8.127 8.008 8.097 257,088 -0.06(-0.73%)
Jun 15, 2016 8.127 8.283 8.116 8.157 274,142 +0.01(+0.09%)
Jun 14, 2016 8.253 8.317 8.135 8.149 261,871 -0.13(-1.53%)
Jun 13, 2016 8.365 8.450 8.246 8.276 189,407 -0.13(-1.50%)
Jun 10, 2016 8.335 8.513 8.305 8.402 226,492 -0.05(-0.62%)
Jun 09, 2016 8.536 8.536 8.387 8.454 230,910 -0.14(-1.64%)
Jun 08, 2016 8.513 8.595 8.461 8.595 370,900 +0.07(+0.87%)
Jun 07, 2016 8.491 8.617 8.350 8.521 298,941 -0.14(-1.63%)
Jun 06, 2016 8.617 8.759 8.617 8.662 231,800 +0.05(+0.60%)
Jun 03, 2016 8.617 8.634 8.409 8.610 386,409 -0.07(-0.77%)
Jun 02, 2016 8.640 8.684 8.588 8.677 223,372 -0.01(-0.09%)
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.