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 (%)
May 29, 2020 8.218 8.218 7.771 7.855 523,885 -0.50(-5.97%)
May 28, 2020 8.962 8.962 8.286 8.354 490,035 -0.46(-5.22%)
May 27, 2020 8.379 8.886 8.345 8.814 1,181,419 +0.72(+8.92%)
May 26, 2020 7.990 8.159 7.779 8.092 442,520 +0.44(+5.74%)
May 22, 2020 7.720 7.745 7.585 7.653 251,938 -0.05(-0.66%)
May 21, 2020 7.771 7.897 7.610 7.703 394,533 -0.07(-0.87%)
May 20, 2020 7.441 7.889 7.441 7.771 446,205 +0.44(+5.99%)
May 19, 2020 7.737 7.771 7.323 7.332 565,087 -0.44(-5.70%)
May 18, 2020 7.475 7.830 7.412 7.775 737,845 +0.59(+8.23%)
May 15, 2020 7.196 7.323 7.108 7.184 526,252 -0.05(-0.70%)
May 14, 2020 7.264 7.326 6.867 7.234 746,786 -0.03(-0.41%)
May 13, 2020 7.251 7.293 6.985 7.264 811,261 -0.05(-0.74%)
May 12, 2020 7.577 7.627 7.310 7.318 693,645 -0.23(-2.98%)
May 11, 2020 7.877 7.927 7.360 7.543 709,778 -0.38(-4.84%)
May 08, 2020 7.860 7.952 7.768 7.927 405,036 +0.28(+3.59%)
May 07, 2020 7.602 7.806 7.522 7.652 509,298 +0.11(+1.44%)
May 06, 2020 7.718 7.835 7.468 7.543 666,514 +0.10(+1.34%)
May 05, 2020 7.902 7.939 7.410 7.443 502,373 -0.22(-2.83%)
May 04, 2020 7.752 7.810 7.543 7.660 806,324 -0.17(-2.13%)
May 01, 2020 8.627 8.627 7.743 7.827 945,285 -0.68(-8.03%)
Apr 30, 2020 9.294 9.369 8.435 8.510 793,518 -1.41(-14.20%)
Apr 29, 2020 9.819 10.21 9.677 9.919 456,241 +0.43(+4.57%)
Apr 28, 2020 9.610 9.694 9.427 9.485 288,515 +0.19(+2.06%)
Apr 27, 2020 8.893 9.419 8.893 9.294 453,849 +0.46(+5.19%)
Apr 24, 2020 8.802 8.977 8.635 8.835 299,338 +0.06(+0.66%)
Apr 23, 2020 8.710 8.952 8.685 8.777 283,230 +0.13(+1.45%)
Apr 22, 2020 8.843 8.928 8.593 8.652 305,657 -0.03(-0.38%)
Apr 21, 2020 8.618 8.743 8.443 8.685 310,767 -0.23(-2.62%)
Apr 20, 2020 8.760 9.002 8.702 8.918 385,698 -0.02(-0.19%)
Apr 17, 2020 8.652 9.119 8.652 8.935 422,312 +0.43(+5.10%)
Apr 16, 2020 8.785 8.885 8.235 8.502 475,661 -0.29(-3.32%)
Apr 15, 2020 8.969 9.177 8.735 8.793 353,988 -0.62(-6.55%)
Apr 14, 2020 9.952 10.02 9.252 9.410 344,949 -0.29(-3.01%)
Apr 13, 2020 10.43 10.56 9.577 9.702 267,463 -0.78(-7.40%)
Apr 09, 2020 9.852 10.51 9.680 10.48 504,735 +1.01(+10.65%)
Apr 08, 2020 9.310 9.610 9.060 9.469 413,684 +0.29(+3.18%)
Apr 07, 2020 9.460 9.585 9.035 9.177 458,352 +0.09(+1.01%)
Apr 06, 2020 8.868 9.135 8.610 9.085 445,097 +0.57(+6.65%)
Apr 03, 2020 9.094 9.177 8.302 8.518 507,375 -0.63(-6.92%)
Apr 02, 2020 8.868 9.185 8.777 9.152 446,571 +0.22(+2.43%)
Apr 01, 2020 8.985 9.152 8.760 8.935 583,854 -0.47(-4.96%)
Mar 31, 2020 9.285 9.494 9.169 9.402 444,916 +0.08(+0.80%)
Mar 30, 2020 9.127 9.385 8.935 9.327 321,531 +0.24(+2.66%)
Mar 27, 2020 9.127 9.394 9.035 9.085 382,721 -0.43(-4.47%)
Mar 26, 2020 9.019 9.585 8.843 9.510 534,654 +0.60(+6.74%)
Mar 25, 2020 9.169 9.294 8.627 8.910 593,560 -0.18(-1.93%)
Mar 24, 2020 8.602 9.102 8.510 9.085 664,701 +0.78(+9.33%)
Mar 23, 2020 8.560 8.593 8.018 8.310 608,857 -0.32(-3.67%)
Mar 20, 2020 9.152 9.452 8.477 8.627 1,178,757 -0.63(-6.84%)
Mar 19, 2020 8.910 9.477 8.668 9.260 669,010 +0.22(+2.40%)
Mar 18, 2020 8.893 9.377 8.752 9.044 689,443 -0.36(-3.81%)
Mar 17, 2020 8.635 9.544 8.385 9.402 982,209 +0.78(+9.09%)
Mar 16, 2020 8.710 9.227 8.277 8.618 500,611 -1.06(-10.94%)
Mar 13, 2020 9.760 9.940 9.160 9.677 619,432 +0.49(+5.35%)
Mar 12, 2020 9.360 10.12 8.910 9.185 974,728 -0.77(-7.71%)
Mar 11, 2020 10.42 10.44 9.794 9.952 864,245 -0.80(-7.44%)
Mar 10, 2020 10.63 10.81 10.26 10.75 442,335 +0.70(+7.01%)
Mar 09, 2020 10.55 10.73 10.04 10.05 461,543 -1.19(-10.57%)
Mar 06, 2020 10.92 11.34 10.92 11.24 513,614 -0.16(-1.39%)
Mar 05, 2020 11.51 11.69 11.23 11.39 512,809 -0.39(-3.32%)
Mar 04, 2020 11.78 11.81 11.30 11.79 483,981 +0.03(+0.21%)
Mar 03, 2020 12.04 12.17 11.66 11.76 508,560 -0.37(-3.02%)
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.