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

Brookline Bancorp (NQ: BRKL )

9.060 +0.070 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2023 8.477 8.477 8.232 8.251 515,117 -0.18(-2.13%)
Jun 29, 2023 8.298 8.506 8.298 8.430 375,193 +0.21(+2.53%)
Jun 28, 2023 8.241 8.251 8.137 8.222 423,905 -0.05(-0.57%)
Jun 27, 2023 8.345 8.444 8.208 8.270 399,849 -0.03(-0.34%)
Jun 26, 2023 8.298 8.458 8.284 8.298 396,477 +0.00(+0.00%)
Jun 23, 2023 8.364 8.506 8.222 8.298 886,536 -0.20(-2.33%)
Jun 22, 2023 8.591 8.591 8.332 8.496 515,214 -0.11(-1.32%)
Jun 21, 2023 8.704 8.723 8.591 8.609 406,315 -0.11(-1.30%)
Jun 20, 2023 8.827 8.827 8.675 8.723 455,145 -0.11(-1.28%)
Jun 16, 2023 9.053 9.053 8.732 8.836 1,368,931 -0.14(-1.58%)
Jun 15, 2023 8.704 9.015 8.694 8.978 525,290 +1.66(+22.63%)
May 08, 2023 7.766 7.766 7.307 7.321 849,432 -0.23(-3.07%)
May 05, 2023 7.525 7.748 7.358 7.553 1,270,186 +0.43(+5.99%)
May 04, 2023 7.200 7.358 6.495 7.126 2,443,631 -0.31(-4.12%)
May 03, 2023 7.646 7.822 7.400 7.432 1,500,875 -0.20(-2.67%)
May 02, 2023 8.323 8.323 7.469 7.636 1,222,494 -0.67(-8.04%)
May 01, 2023 8.824 8.852 8.267 8.304 792,420 -0.55(-6.18%)
Apr 28, 2023 9.065 9.149 8.796 8.852 1,036,312 -0.21(-2.35%)
Apr 27, 2023 9.158 9.260 9.028 9.065 810,788 -0.10(-1.11%)
Apr 26, 2023 9.037 9.251 9.037 9.167 879,679 +0.06(+0.71%)
Apr 25, 2023 9.279 9.344 9.093 9.102 545,839 -0.26(-2.78%)
Apr 24, 2023 9.353 9.743 9.325 9.362 404,579 -0.04(-0.39%)
Apr 21, 2023 9.492 9.534 9.316 9.399 461,723 -0.12(-1.27%)
Apr 20, 2023 9.529 9.603 9.390 9.520 735,603 -0.13(-1.35%)
Apr 19, 2023 9.566 9.752 9.501 9.650 542,077 +0.10(+1.07%)
Apr 18, 2023 9.752 9.752 9.409 9.548 369,610 -0.16(-1.63%)
Apr 17, 2023 9.529 9.715 9.381 9.705 516,486 +0.17(+1.75%)
Apr 14, 2023 9.882 9.910 9.473 9.538 506,259 -0.15(-1.53%)
Apr 13, 2023 9.640 9.733 9.548 9.687 459,214 +0.06(+0.58%)
Apr 12, 2023 9.789 9.845 9.594 9.631 693,008 -0.07(-0.76%)
Apr 11, 2023 9.845 9.845 9.664 9.705 345,968 -0.07(-0.76%)
Apr 10, 2023 9.715 9.928 9.613 9.780 1,119,558 +0.03(+0.29%)
Apr 06, 2023 9.585 9.780 9.548 9.752 434,369 +0.13(+1.40%)
Apr 05, 2023 9.566 9.668 9.520 9.617 540,913 -0.06(-0.62%)
Apr 04, 2023 9.752 9.789 9.455 9.678 687,746 -0.02(-0.19%)
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.