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

Brookline Bancorp (NQ: BRKL )

8.770 -0.050 (-0.57%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 10, 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, 2021 10.88 11.02 10.62 10.70 693,424 -0.19(-1.72%)
Jan 28, 2021 11.18 11.18 10.50 10.89 642,301 +0.21(+1.99%)
Jan 27, 2021 11.00 11.11 10.58 10.67 499,260 -0.36(-3.24%)
Jan 26, 2021 11.25 11.25 11.01 11.03 266,225 -0.12(-1.07%)
Jan 25, 2021 10.95 11.18 10.75 11.15 348,759 +0.05(+0.46%)
Jan 22, 2021 10.89 11.17 10.82 11.10 365,480 +0.08(+0.69%)
Jan 21, 2021 11.29 11.33 10.99 11.02 378,487 -0.26(-2.33%)
Jan 20, 2021 11.35 11.40 11.21 11.29 416,808 -0.05(-0.45%)
Jan 19, 2021 11.29 11.35 10.57 11.34 460,639 +0.15(+1.37%)
Jan 15, 2021 11.17 11.40 11.04 11.18 319,001 -0.11(-0.98%)
Jan 14, 2021 11.15 11.40 10.95 11.29 305,125 +0.18(+1.61%)
Jan 13, 2021 11.23 11.26 10.97 11.12 292,493 -0.14(-1.28%)
Jan 12, 2021 11.12 11.28 10.99 11.26 242,021 +0.20(+1.77%)
Jan 11, 2021 10.94 11.07 10.55 11.06 218,412 +0.10(+0.93%)
Jan 08, 2021 11.34 11.34 10.73 10.96 422,667 -0.31(-2.79%)
Jan 07, 2021 11.35 11.42 11.20 11.28 396,752 +0.09(+0.84%)
Jan 06, 2021 10.57 11.31 10.49 11.18 816,668 +0.91(+8.81%)
Jan 05, 2021 10.27 10.42 10.03 10.28 415,074 +0.06(+0.62%)
Jan 04, 2021 10.23 10.33 9.977 10.22 629,212 -0.02(-0.17%)
Dec 31, 2020 10.23 10.23 10.23 299,157 +0.10(+1.01%)
Dec 30, 2020 10.02 10.22 10.02 10.13 299,157 +0.12(+1.19%)
Dec 29, 2020 10.20 10.22 9.952 10.01 408,539 -0.18(-1.75%)
Dec 28, 2020 10.10 10.27 10.03 10.19 455,050 +0.17(+1.70%)
Dec 24, 2020 10.10 10.10 9.901 10.02 202,037 -0.03(-0.34%)
Dec 23, 2020 9.739 10.07 9.714 10.05 320,348 +0.32(+3.32%)
Dec 22, 2020 9.833 9.833 9.637 9.731 464,298 -0.08(-0.87%)
Dec 21, 2020 10.09 10.14 9.756 9.816 669,866 -0.31(-3.10%)
Dec 18, 2020 9.867 10.22 9.867 10.13 2,672,501 +0.18(+1.79%)
Dec 17, 2020 9.340 10.10 9.340 9.952 404,651 -0.15(-1.51%)
Dec 16, 2020 10.20 10.35 10.10 10.10 342,370 -0.09(-0.92%)
Dec 15, 2020 10.10 10.31 10.04 10.20 327,635 +0.15(+1.52%)
Dec 14, 2020 10.09 10.29 10.05 10.05 346,166 +0.02(+0.17%)
Dec 11, 2020 10.08 10.18 9.884 10.03 320,766 -0.11(-1.09%)
Dec 10, 2020 10.10 10.22 10.03 10.14 205,256 -0.10(-1.00%)
Dec 09, 2020 10.37 10.43 10.15 10.24 257,676 +0.00(+0.00%)
Dec 08, 2020 10.01 10.25 9.969 10.24 248,437 +0.09(+0.92%)
Dec 07, 2020 10.23 10.24 9.909 10.15 244,957 -0.09(-0.91%)
Dec 04, 2020 10.03 10.25 10.01 10.24 202,155 +0.35(+3.52%)
Dec 03, 2020 9.935 10.04 9.816 9.892 307,611 -0.03(-0.34%)
Dec 02, 2020 9.773 10.15 9.705 9.926 190,126 +0.14(+1.39%)
Dec 01, 2020 9.901 10.03 9.697 9.790 379,856 +0.13(+1.32%)
Nov 30, 2020 10.01 10.06 9.637 9.663 437,653 -0.45(-4.45%)
Nov 27, 2020 10.35 10.61 9.986 10.11 139,084 -0.15(-1.49%)
Nov 25, 2020 10.44 10.59 9.867 10.27 223,806 -0.27(-2.58%)
Nov 24, 2020 10.31 10.62 10.31 10.54 420,130 +0.46(+4.55%)
Nov 23, 2020 10.20 10.24 9.964 10.08 469,561 +0.09(+0.94%)
Nov 20, 2020 9.884 10.01 9.811 9.986 540,219 -0.07(-0.68%)
Nov 19, 2020 10.01 10.08 9.782 10.05 268,718 +0.00(+0.00%)
Nov 18, 2020 10.31 10.34 10.05 10.05 474,450 -0.15(-1.50%)
Nov 17, 2020 10.12 10.26 9.839 10.21 442,285 -0.03(-0.33%)
Nov 16, 2020 9.994 10.26 9.977 10.24 478,806 +0.56(+5.79%)
Nov 13, 2020 9.535 9.769 9.518 9.680 392,308 +0.21(+2.20%)
Nov 12, 2020 9.467 9.544 9.323 9.471 592,073 -0.18(-1.85%)
Nov 11, 2020 10.03 10.10 9.566 9.650 478,409 -0.37(-3.69%)
Nov 10, 2020 9.843 10.17 9.742 10.02 658,201 +0.39(+4.02%)
Nov 09, 2020 8.926 9.936 8.758 9.633 742,175 +1.43(+17.44%)
Nov 06, 2020 8.354 8.354 8.169 8.203 478,533 -0.08(-1.02%)
Nov 05, 2020 8.094 8.321 8.026 8.287 461,303 +0.21(+2.60%)
Nov 04, 2020 8.380 8.380 8.001 8.077 812,030 -0.46(-5.42%)
Nov 03, 2020 8.472 8.607 8.438 8.539 473,368 +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.