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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2016 8.412 8.525 8.307 8.517 464,801 +0.07(+0.89%)
Apr 28, 2016 8.607 8.644 8.442 8.442 284,052 -0.22(-2.51%)
Apr 27, 2016 8.667 8.674 8.510 8.659 419,597 +0.01(+0.09%)
Apr 26, 2016 8.607 8.689 8.502 8.652 333,413 +0.04(+0.52%)
Apr 25, 2016 8.584 8.614 8.465 8.607 263,924 -0.04(-0.43%)
Apr 22, 2016 8.457 8.682 8.420 8.644 702,958 +0.15(+1.76%)
Apr 21, 2016 8.599 8.599 8.330 8.495 305,036 -0.03(-0.35%)
Apr 20, 2016 8.472 8.547 8.412 8.525 259,848 +0.05(+0.62%)
Apr 19, 2016 8.397 8.480 8.068 8.472 163,716 +0.05(+0.62%)
Apr 18, 2016 8.278 8.435 8.278 8.420 185,788 +0.10(+1.17%)
Apr 15, 2016 8.270 8.382 8.218 8.322 166,223 +0.02(+0.27%)
Apr 14, 2016 8.285 8.375 8.233 8.300 187,430 -0.01(-0.09%)
Apr 13, 2016 8.098 8.307 8.046 8.307 363,819 +0.24(+2.97%)
Apr 12, 2016 7.926 8.098 7.926 8.068 174,551 +0.16(+2.08%)
Apr 11, 2016 7.978 8.113 7.896 7.903 289,906 -0.05(-0.66%)
Apr 08, 2016 7.971 8.053 7.918 7.956 157,053 +0.07(+0.85%)
Apr 07, 2016 7.986 7.986 7.832 7.888 372,386 -0.16(-2.04%)
Apr 06, 2016 8.001 8.075 7.918 8.053 227,426 +0.08(+1.03%)
Apr 05, 2016 8.023 8.083 7.963 7.971 329,649 -0.13(-1.57%)
Apr 04, 2016 8.225 8.225 8.098 8.098 249,415 -0.10(-1.28%)
Apr 01, 2016 8.188 8.248 8.128 8.203 221,320 -0.04(-0.45%)
Mar 31, 2016 8.285 8.330 8.218 8.240 225,966 -0.06(-0.72%)
Mar 30, 2016 8.315 8.364 8.285 8.300 438,356 +0.01(+0.09%)
Mar 29, 2016 8.143 8.293 8.060 8.293 421,916 +0.13(+1.65%)
Mar 28, 2016 8.165 8.225 8.113 8.158 183,842 -0.01(-0.18%)
Mar 24, 2016 8.120 8.173 8.173 8.173 206,968 +0.00(+0.00%)
Mar 23, 2016 8.270 8.304 8.173 8.173 249,633 -0.10(-1.27%)
Mar 22, 2016 8.255 8.293 8.180 8.278 274,187 +0.01(+0.09%)
Mar 21, 2016 8.225 8.322 8.203 8.270 391,514 +0.04(+0.55%)
Mar 18, 2016 8.285 8.337 8.225 8.225 1,013,147 -0.01(-0.18%)
Mar 17, 2016 8.135 8.281 8.046 8.240 408,543 +0.09(+1.10%)
Mar 16, 2016 8.203 8.278 8.105 8.150 275,140 -0.06(-0.73%)
Mar 15, 2016 8.233 8.285 8.203 8.210 271,467 -0.06(-0.72%)
Mar 14, 2016 8.307 8.352 8.248 8.270 394,243 -0.04(-0.45%)
Mar 11, 2016 8.233 8.315 8.210 8.307 509,406 +0.08(+1.00%)
Mar 10, 2016 8.135 8.248 8.135 8.225 342,976 +0.10(+1.20%)
Mar 09, 2016 8.188 8.240 8.053 8.128 157,721 -0.01(-0.18%)
Mar 08, 2016 8.173 8.218 8.135 8.143 310,196 -0.11(-1.36%)
Mar 07, 2016 8.263 8.367 8.225 8.255 417,831 -0.06(-0.72%)
Mar 04, 2016 8.263 8.330 8.195 8.315 298,783 +0.07(+0.82%)
Mar 03, 2016 8.233 8.337 8.165 8.248 535,746 +0.01(+0.18%)
Mar 02, 2016 8.083 8.233 8.053 8.233 371,471 +0.13(+1.57%)
Mar 01, 2016 7.903 8.128 7.873 8.105 355,424 +0.24(+3.04%)
Feb 29, 2016 7.986 8.031 7.843 7.866 263,634 -0.10(-1.31%)
Feb 26, 2016 7.956 8.060 7.836 7.971 307,380 +0.08(+1.04%)
Feb 25, 2016 7.731 7.896 7.716 7.888 258,075 +0.19(+2.43%)
Feb 24, 2016 7.619 7.746 7.567 7.701 307,293 -0.01(-0.10%)
Feb 23, 2016 7.754 7.754 7.641 7.709 423,077 -0.04(-0.58%)
Feb 22, 2016 7.858 7.881 7.724 7.754 520,248 -0.02(-0.29%)
Feb 19, 2016 7.746 7.843 7.735 7.776 390,039 +0.01(+0.19%)
Feb 18, 2016 7.776 7.814 7.656 7.761 331,169 -0.02(-0.29%)
Feb 17, 2016 7.926 7.971 7.784 7.784 415,792 -0.13(-1.61%)
Feb 16, 2016 7.896 8.016 7.784 7.911 321,600 +0.08(+1.05%)
Feb 12, 2016 7.761 7.828 7.828 7.828 256,005 +0.17(+2.25%)
Feb 11, 2016 7.589 7.746 7.582 7.656 178,070 -0.09(-1.16%)
Feb 10, 2016 7.933 8.143 7.739 7.746 248,233 -0.15(-1.90%)
Feb 09, 2016 7.703 7.933 7.621 7.896 257,038 +0.08(+1.04%)
Feb 08, 2016 7.636 7.851 7.636 7.814 376,006 +0.07(+0.86%)
Feb 05, 2016 7.970 8.022 7.747 7.747 381,982 -0.10(-1.23%)
Feb 04, 2016 7.836 8.007 7.799 7.844 167,542 -0.03(-0.38%)
Feb 03, 2016 7.940 8.007 7.773 7.874 277,336 +0.01(+0.09%)
Feb 02, 2016 8.081 8.282 7.792 7.866 618,669 -0.28(-3.46%)
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.