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

Brookline Bancorp (NQ: BRKL )

9.560 +0.190 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 9.370 9.620 9.360 9.560 299,574 +0.19(+2.03%)
Apr 22, 2024 9.380 9.510 9.340 9.370 328,928 -0.01(-0.11%)
Apr 19, 2024 9.020 9.380 8.970 9.380 413,483 +0.32(+3.53%)
Apr 18, 2024 8.970 9.130 8.970 9.060 340,421 +0.09(+1.00%)
Apr 17, 2024 9.120 9.150 8.960 8.970 256,462 -0.04(-0.44%)
Apr 16, 2024 9.040 9.060 8.920 9.010 337,075 -0.13(-1.42%)
Apr 15, 2024 9.110 9.230 9.030 9.140 395,477 +0.08(+0.88%)
Apr 12, 2024 8.970 9.085 8.900 9.060 301,973 +0.00(+0.00%)
Apr 11, 2024 9.080 9.110 8.910 9.060 412,256 +0.06(+0.67%)
Apr 10, 2024 9.330 9.330 8.870 9.000 525,440 -0.56(-5.86%)
Apr 09, 2024 9.550 9.620 9.500 9.560 219,772 +0.05(+0.53%)
Apr 08, 2024 9.460 9.590 9.390 9.510 192,976 +0.06(+0.63%)
Apr 05, 2024 9.470 9.570 9.440 9.450 221,183 -0.08(-0.84%)
Apr 04, 2024 9.610 9.770 9.500 9.530 431,435 +0.02(+0.21%)
Apr 03, 2024 9.570 9.650 9.475 9.510 304,535 -0.14(-1.45%)
Apr 02, 2024 9.550 9.665 9.470 9.650 545,272 -0.05(-0.52%)
Apr 01, 2024 9.950 9.950 9.660 9.700 343,717 -0.26(-2.61%)
Mar 28, 2024 9.800 10.07 9.730 9.960 647,534 +0.21(+2.15%)
Mar 27, 2024 9.510 9.770 9.510 9.750 357,592 +0.31(+3.28%)
Mar 26, 2024 9.640 9.660 9.440 9.440 312,114 -0.13(-1.36%)
Mar 25, 2024 9.580 9.730 9.540 9.570 274,915 +0.06(+0.63%)
Mar 22, 2024 9.780 9.780 9.500 9.510 309,924 -0.23(-2.36%)
Mar 21, 2024 9.720 9.870 9.635 9.740 410,592 +0.08(+0.83%)
Mar 20, 2024 9.180 9.740 9.180 9.660 470,941 +0.43(+4.66%)
Mar 19, 2024 9.240 9.460 9.220 9.230 329,506 -0.02(-0.22%)
Mar 18, 2024 9.340 9.380 9.200 9.250 312,028 -0.08(-0.86%)
Mar 15, 2024 9.250 9.480 9.210 9.330 1,159,543 +0.05(+0.54%)
Mar 14, 2024 9.500 9.510 9.215 9.280 446,377 -0.28(-2.93%)
Mar 13, 2024 9.640 9.790 9.540 9.560 326,828 -0.11(-1.14%)
Mar 12, 2024 9.840 9.865 9.660 9.670 343,443 -0.22(-2.22%)
Mar 11, 2024 9.840 9.950 9.790 9.890 308,527 -0.01(-0.10%)
Mar 08, 2024 10.13 10.17 9.860 9.900 349,389 -0.07(-0.70%)
Mar 07, 2024 10.06 10.10 9.920 9.970 302,428 +0.05(+0.50%)
Mar 06, 2024 9.870 10.09 9.640 9.920 423,351 +0.05(+0.51%)
Mar 05, 2024 9.530 9.920 9.530 9.870 558,480 +0.32(+3.35%)
Mar 04, 2024 9.660 9.900 9.520 9.550 360,471 -0.10(-1.04%)
Mar 01, 2024 9.710 9.766 9.520 9.650 353,374 -0.12(-1.23%)
Feb 29, 2024 9.840 10.00 9.710 9.770 373,895 +0.13(+1.35%)
Feb 28, 2024 9.640 9.796 9.560 9.640 500,762 -0.11(-1.13%)
Feb 27, 2024 9.820 9.880 9.725 9.750 287,976 +0.02(+0.21%)
Feb 26, 2024 9.720 9.880 9.695 9.730 678,542 -0.07(-0.71%)
Feb 23, 2024 9.760 9.920 9.630 9.800 457,067 +0.05(+0.51%)
Feb 22, 2024 9.760 9.830 9.630 9.750 441,843 -0.06(-0.61%)
Feb 21, 2024 9.900 9.940 9.800 9.810 521,561 -0.10(-1.01%)
Feb 20, 2024 9.940 10.10 9.550 9.910 390,097 -0.16(-1.59%)
Feb 16, 2024 10.05 10.20 9.920 10.07 499,426 -0.13(-1.27%)
Feb 15, 2024 9.910 10.22 9.890 10.20 468,686 +0.38(+3.87%)
Feb 14, 2024 9.800 9.920 9.600 9.820 599,631 +0.15(+1.54%)
Feb 13, 2024 9.820 9.850 9.500 9.671 1,056,145 -0.52(-5.09%)
Feb 12, 2024 10.02 10.38 9.910 10.19 625,202 +0.12(+1.19%)
Feb 09, 2024 9.830 10.07 9.585 10.07 484,168 +0.31(+3.18%)
Feb 08, 2024 9.660 9.800 9.590 9.760 477,168 +0.05(+0.57%)
Feb 07, 2024 9.813 9.823 9.439 9.705 881,728 -0.10(-1.01%)
Feb 06, 2024 9.991 10.13 9.759 9.804 445,987 -0.21(-2.07%)
Feb 05, 2024 10.15 10.22 9.952 10.01 483,162 -0.31(-2.96%)
Feb 02, 2024 10.15 10.38 10.08 10.32 535,112 -0.08(-0.76%)
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.