Skip to main content

Brookline Bancorp (NQ: BRKL )

10.03 +0.28 (+2.82%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.05 11.20 10.79 10.87 682,559 -0.19(-1.72%)
Jan 28, 2021 11.35 11.35 10.67 11.06 632,238 +0.22(+1.99%)
Jan 27, 2021 11.17 11.28 10.75 10.84 491,438 -0.36(-3.24%)
Jan 26, 2021 11.43 11.43 11.18 11.21 262,054 -0.12(-1.07%)
Jan 25, 2021 11.13 11.36 10.92 11.33 343,295 +0.05(+0.46%)
Jan 22, 2021 11.06 11.34 10.99 11.28 359,754 +0.08(+0.69%)
Jan 21, 2021 11.47 11.51 11.16 11.20 372,557 -0.27(-2.33%)
Jan 20, 2021 11.53 11.58 11.39 11.47 410,278 -0.05(-0.45%)
Jan 19, 2021 11.47 11.53 10.74 11.52 453,422 +0.16(+1.37%)
Jan 15, 2021 11.34 11.59 11.22 11.36 314,002 -0.11(-0.98%)
Jan 14, 2021 11.33 11.58 11.13 11.47 300,344 +0.18(+1.61%)
Jan 13, 2021 11.41 11.44 11.15 11.29 287,910 -0.15(-1.28%)
Jan 12, 2021 11.29 11.46 11.16 11.44 238,229 +0.20(+1.77%)
Jan 11, 2021 11.11 11.25 10.71 11.24 214,990 +0.10(+0.93%)
Jan 08, 2021 11.52 11.52 10.90 11.14 416,045 -0.32(-2.79%)
Jan 07, 2021 11.53 11.60 11.38 11.46 390,535 +0.09(+0.84%)
Jan 06, 2021 10.74 11.49 10.65 11.36 803,873 +0.92(+8.81%)
Jan 05, 2021 10.43 10.58 10.19 10.44 408,571 +0.06(+0.62%)
Jan 04, 2021 10.39 10.50 10.14 10.38 619,353 -0.02(-0.17%)
Dec 31, 2020 10.39 10.39 10.39 294,470 +0.10(+1.01%)
Dec 30, 2020 10.18 10.39 10.18 10.29 294,470 +0.12(+1.19%)
Dec 29, 2020 10.36 10.39 10.11 10.17 402,138 -0.18(-1.75%)
Dec 28, 2020 10.27 10.44 10.19 10.35 447,920 +0.17(+1.70%)
Dec 24, 2020 10.26 10.26 10.06 10.18 198,872 -0.03(-0.34%)
Dec 23, 2020 9.894 10.23 9.868 10.21 315,329 +0.33(+3.32%)
Dec 22, 2020 9.989 9.989 9.791 9.886 457,024 -0.09(-0.87%)
Dec 21, 2020 10.25 10.30 9.911 9.972 659,371 -0.32(-3.10%)
Dec 18, 2020 10.02 10.38 10.02 10.29 2,630,629 +0.18(+1.79%)
Dec 17, 2020 9.488 10.26 9.488 10.11 398,311 -0.16(-1.51%)
Dec 16, 2020 10.36 10.52 10.27 10.27 337,005 -0.10(-0.92%)
Dec 15, 2020 10.26 10.47 10.20 10.36 322,502 +0.16(+1.52%)
Dec 14, 2020 10.25 10.46 10.21 10.21 340,742 +0.02(+0.17%)
Dec 11, 2020 10.24 10.34 10.04 10.19 315,740 -0.11(-1.09%)
Dec 10, 2020 10.27 10.39 10.19 10.30 202,040 -0.10(-1.00%)
Dec 09, 2020 10.53 10.59 10.31 10.40 253,639 +0.00(+0.00%)
Dec 08, 2020 10.17 10.41 10.13 10.40 244,544 +0.10(+0.92%)
Dec 07, 2020 10.39 10.40 10.07 10.31 241,119 -0.10(-0.91%)
Dec 04, 2020 10.19 10.41 10.17 10.40 198,988 +0.35(+3.52%)
Dec 03, 2020 10.09 10.20 9.972 10.05 302,792 -0.03(-0.34%)
Dec 02, 2020 9.929 10.31 9.860 10.08 187,147 +0.14(+1.39%)
Dec 01, 2020 10.06 10.19 9.851 9.946 373,904 +0.13(+1.32%)
Nov 30, 2020 10.17 10.22 9.791 9.816 430,796 -0.46(-4.45%)
Nov 27, 2020 10.52 10.78 10.14 10.27 136,905 -0.16(-1.49%)
Nov 25, 2020 10.60 10.76 10.02 10.43 220,300 -0.28(-2.58%)
Nov 24, 2020 10.47 10.79 10.47 10.71 413,548 +0.47(+4.55%)
Nov 23, 2020 10.36 10.40 10.12 10.24 462,204 +0.09(+0.94%)
Nov 20, 2020 10.04 10.17 9.968 10.14 531,754 -0.07(-0.68%)
Nov 19, 2020 10.17 10.24 9.937 10.21 264,508 +0.00(+0.00%)
Nov 18, 2020 10.47 10.51 10.21 10.21 467,016 -0.16(-1.50%)
Nov 17, 2020 10.28 10.42 9.996 10.37 435,355 -0.03(-0.33%)
Nov 16, 2020 10.15 10.42 10.14 10.40 471,304 +0.57(+5.79%)
Nov 13, 2020 9.687 9.924 9.670 9.834 386,162 +0.21(+2.20%)
Nov 12, 2020 9.618 9.696 9.471 9.622 582,796 -0.18(-1.85%)
Nov 11, 2020 10.19 10.26 9.718 9.804 470,913 -0.38(-3.69%)
Nov 10, 2020 10.00 10.33 9.898 10.18 647,888 +0.39(+4.02%)
Nov 09, 2020 9.068 10.09 8.898 9.786 730,547 +1.45(+17.44%)
Nov 06, 2020 8.487 8.487 8.299 8.333 471,036 -0.09(-1.02%)
Nov 05, 2020 8.222 8.453 8.154 8.419 454,076 +0.21(+2.60%)
Nov 04, 2020 8.513 8.513 8.128 8.205 799,307 -0.47(-5.42%)
Nov 03, 2020 8.607 8.744 8.573 8.675 465,951 +0.21(+2.53%)
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.