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

Brookline Bancorp (NQ: BRKL )

8.820 UNCHANGED
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 (%)
Jan 29, 2016 7.986 8.155 7.884 8.155 955,181 +0.18(+2.20%)
Jan 28, 2016 7.891 8.038 7.855 7.979 482,685 +0.18(+2.25%)
Jan 27, 2016 7.862 7.968 7.767 7.804 249,914 -0.09(-1.11%)
Jan 26, 2016 7.650 7.921 7.636 7.891 359,433 +0.26(+3.35%)
Jan 25, 2016 7.709 7.935 7.599 7.636 308,958 -0.09(-1.23%)
Jan 22, 2016 7.723 7.818 7.614 7.731 385,789 +0.08(+1.05%)
Jan 21, 2016 7.796 7.840 7.242 7.650 337,776 -0.14(-1.78%)
Jan 20, 2016 7.658 7.877 7.592 7.789 270,283 +0.02(+0.28%)
Jan 19, 2016 7.840 7.840 7.716 7.767 253,650 +0.01(+0.09%)
Jan 15, 2016 7.680 7.760 7.760 7.760 354,731 -0.12(-1.48%)
Jan 14, 2016 7.965 8.403 7.870 7.877 278,342 -0.02(-0.28%)
Jan 13, 2016 8.147 8.147 7.862 7.899 696,372 -0.18(-2.17%)
Jan 12, 2016 8.111 8.111 7.994 8.074 375,689 +0.04(+0.45%)
Jan 11, 2016 7.950 8.118 7.935 8.038 315,290 +0.12(+1.57%)
Jan 08, 2016 8.038 8.118 7.899 7.913 404,437 -0.09(-1.10%)
Jan 07, 2016 8.045 8.191 7.994 8.001 296,462 -0.19(-2.32%)
Jan 06, 2016 8.060 8.250 7.800 8.191 451,946 +0.01(+0.18%)
Jan 05, 2016 8.081 8.206 7.840 8.176 325,752 +0.10(+1.27%)
Jan 04, 2016 8.264 8.491 8.067 8.074 474,998 -0.33(-3.91%)
Dec 31, 2015 8.556 8.403 8.403 8.403 229,371 -0.15(-1.79%)
Dec 30, 2015 8.578 8.637 8.556 8.556 164,331 -0.04(-0.51%)
Dec 29, 2015 8.469 8.622 8.440 8.600 185,983 +0.14(+1.64%)
Dec 28, 2015 8.454 8.520 8.345 8.461 202,426 -0.01(-0.09%)
Dec 24, 2015 8.469 8.469 8.469 8.469 129,192 +0.00(+0.00%)
Dec 23, 2015 8.498 8.527 8.396 8.469 237,085 +0.00(+0.00%)
Dec 22, 2015 8.564 8.564 8.359 8.469 558,201 -0.07(-0.86%)
Dec 21, 2015 8.469 8.542 8.432 8.542 352,804 +0.12(+1.39%)
Dec 18, 2015 8.578 8.589 8.352 8.425 962,689 -0.19(-2.21%)
Dec 17, 2015 8.746 8.750 8.600 8.615 503,943 -0.07(-0.84%)
Dec 16, 2015 8.556 8.703 8.469 8.688 364,215 +0.16(+1.89%)
Dec 15, 2015 8.330 8.571 8.330 8.527 328,258 +0.22(+2.64%)
Dec 14, 2015 8.198 8.381 8.162 8.308 414,038 +0.11(+1.34%)
Dec 11, 2015 8.366 8.396 8.155 8.198 469,979 -0.18(-2.09%)
Dec 10, 2015 8.330 8.403 8.279 8.374 249,818 +0.01(+0.17%)
Dec 09, 2015 8.330 8.425 8.279 8.359 529,596 +0.01(+0.18%)
Dec 08, 2015 8.381 8.461 8.323 8.345 146,652 -0.07(-0.78%)
Dec 07, 2015 8.556 8.571 8.396 8.410 355,080 -0.15(-1.79%)
Dec 04, 2015 8.425 8.593 8.425 8.564 201,490 +0.13(+1.56%)
Dec 03, 2015 8.564 8.615 8.425 8.432 429,152 -0.12(-1.37%)
Dec 02, 2015 8.629 8.659 8.542 8.549 215,322 -0.09(-1.02%)
Dec 01, 2015 8.593 8.666 8.520 8.637 273,152 +0.06(+0.68%)
Nov 30, 2015 8.600 8.659 8.556 8.578 275,093 -0.02(-0.25%)
Nov 27, 2015 8.578 8.644 8.527 8.600 141,163 +0.01(+0.17%)
Nov 25, 2015 8.564 8.586 8.586 8.586 175,039 +0.01(+0.09%)
Nov 24, 2015 8.476 8.593 8.461 8.578 203,806 +0.04(+0.43%)
Nov 23, 2015 8.527 8.710 8.491 8.542 210,144 +0.01(+0.17%)
Nov 20, 2015 8.564 8.623 8.476 8.527 360,721 +0.01(+0.17%)
Nov 19, 2015 8.542 8.564 8.454 8.513 150,098 -0.07(-0.77%)
Nov 18, 2015 8.527 8.589 8.447 8.578 339,287 +0.11(+1.29%)
Nov 17, 2015 8.476 8.588 8.381 8.469 318,430 +0.00(+0.00%)
Nov 16, 2015 8.381 8.469 8.111 8.469 238,284 +0.06(+0.70%)
Nov 13, 2015 8.410 8.513 8.111 8.410 341,708 -0.07(-0.78%)
Nov 12, 2015 8.629 8.724 8.469 8.476 315,403 -0.17(-1.94%)
Nov 11, 2015 8.703 8.746 8.615 8.644 447,023 -0.01(-0.17%)
Nov 10, 2015 8.571 8.666 8.549 8.659 539,378 +0.10(+1.20%)
Nov 09, 2015 8.673 8.673 8.498 8.556 397,076 -0.12(-1.35%)
Nov 06, 2015 8.542 8.724 8.527 8.673 338,340 +0.20(+2.33%)
Nov 05, 2015 8.330 8.524 8.293 8.476 340,575 +0.18(+2.20%)
Nov 04, 2015 8.250 8.418 8.250 8.293 539,416 +0.05(+0.62%)
Nov 03, 2015 8.336 8.355 8.206 8.242 1,015,487 -0.13(-1.56%)
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.