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

Brookline Bancorp (NQ: BRKL )

9.960 -0.110 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2020 7.965 8.167 7.923 8.032 392,627 +0.05(+0.68%)
Oct 29, 2020 7.999 8.116 7.756 7.978 438,518 +0.01(+0.16%)
Oct 28, 2020 7.840 8.074 7.840 7.965 363,202 -0.05(-0.63%)
Oct 27, 2020 8.343 8.426 8.007 8.016 338,348 -0.30(-3.63%)
Oct 26, 2020 8.292 8.334 8.167 8.317 498,228 -0.08(-1.00%)
Oct 23, 2020 8.309 8.561 8.309 8.401 353,030 +0.13(+1.62%)
Oct 22, 2020 8.016 8.309 8.007 8.267 381,200 +0.28(+3.46%)
Oct 21, 2020 7.898 8.016 7.898 7.990 260,350 +0.07(+0.85%)
Oct 20, 2020 7.856 8.016 7.856 7.923 370,468 +0.10(+1.29%)
Oct 19, 2020 7.923 7.999 7.814 7.823 358,066 -0.08(-0.96%)
Oct 16, 2020 7.873 7.898 7.705 7.898 354,700 +0.08(+1.02%)
Oct 15, 2020 7.554 7.831 7.554 7.819 285,370 +0.17(+2.25%)
Oct 14, 2020 7.672 7.764 7.613 7.647 317,966 -0.07(-0.87%)
Oct 13, 2020 7.856 7.907 7.663 7.714 426,850 -0.21(-2.65%)
Oct 12, 2020 7.764 7.940 7.756 7.923 568,843 +0.13(+1.61%)
Oct 09, 2020 7.915 7.957 7.798 7.798 362,452 -0.08(-1.06%)
Oct 08, 2020 7.781 7.949 7.756 7.881 264,050 +0.15(+1.95%)
Oct 07, 2020 7.705 7.873 7.622 7.731 518,625 +0.10(+1.32%)
Oct 06, 2020 7.689 7.932 7.622 7.630 564,401 +0.03(+0.33%)
Oct 05, 2020 7.462 7.634 7.429 7.605 485,597 +0.23(+3.19%)
Oct 02, 2020 7.160 7.445 7.160 7.370 634,143 +0.10(+1.33%)
Oct 01, 2020 7.278 7.311 7.093 7.274 423,746 +0.03(+0.35%)
Sep 30, 2020 7.261 7.395 7.177 7.248 468,516 +0.00(+0.06%)
Sep 29, 2020 7.286 7.295 7.093 7.244 254,390 -0.08(-1.14%)
Sep 28, 2020 7.278 7.387 7.160 7.328 340,247 +0.17(+2.34%)
Sep 25, 2020 6.984 7.244 6.976 7.160 393,223 +0.14(+2.03%)
Sep 24, 2020 6.917 7.194 6.817 7.018 426,404 +0.12(+1.76%)
Sep 23, 2020 7.085 7.253 6.892 6.896 480,164 -0.19(-2.66%)
Sep 22, 2020 7.219 7.378 7.060 7.085 592,442 -0.10(-1.40%)
Sep 21, 2020 7.437 7.521 7.144 7.186 542,805 -0.42(-5.51%)
Sep 18, 2020 7.638 7.663 7.412 7.605 1,396,736 +0.03(+0.33%)
Sep 17, 2020 7.554 7.622 7.513 7.580 463,141 -0.02(-0.22%)
Sep 16, 2020 7.655 7.789 7.538 7.596 492,291 -0.07(-0.88%)
Sep 15, 2020 7.856 7.890 7.647 7.663 264,088 -0.18(-2.35%)
Sep 14, 2020 7.756 7.915 7.680 7.848 249,571 +0.15(+1.96%)
Sep 11, 2020 7.722 7.764 7.630 7.697 271,213 -0.03(-0.33%)
Sep 10, 2020 7.831 7.907 7.705 7.722 288,292 -0.11(-1.39%)
Sep 09, 2020 7.915 8.016 7.781 7.831 406,217 -0.05(-0.64%)
Sep 08, 2020 8.183 8.183 7.848 7.881 439,643 -0.37(-4.47%)
Sep 04, 2020 8.317 8.334 7.999 8.250 345,755 +0.13(+1.55%)
Sep 03, 2020 8.116 8.368 8.041 8.125 276,422 +0.05(+0.62%)
Sep 02, 2020 8.041 8.158 7.949 8.074 234,318 +0.01(+0.16%)
Sep 01, 2020 7.990 8.108 7.923 8.062 345,705 +0.01(+0.16%)
Aug 31, 2020 8.200 8.217 8.049 8.049 380,049 -0.11(-1.34%)
Aug 28, 2020 8.292 8.292 8.049 8.158 219,689 -0.04(-0.51%)
Aug 27, 2020 8.108 8.343 8.079 8.200 261,446 +0.11(+1.35%)
Aug 26, 2020 8.225 8.263 8.049 8.091 228,049 -0.18(-2.13%)
Aug 25, 2020 8.368 8.435 8.225 8.267 247,554 +0.00(+0.00%)
Aug 24, 2020 8.066 8.276 7.949 8.267 249,857 +0.29(+3.68%)
Aug 21, 2020 8.108 8.250 7.940 7.974 445,104 -0.13(-1.65%)
Aug 20, 2020 8.208 8.292 8.083 8.108 269,128 -0.21(-2.52%)
Aug 19, 2020 8.259 8.443 8.250 8.317 298,036 +0.06(+0.71%)
Aug 18, 2020 8.519 8.519 8.192 8.259 241,884 -0.21(-2.52%)
Aug 17, 2020 8.644 8.644 8.422 8.473 307,817 -0.18(-2.13%)
Aug 14, 2020 8.452 8.674 8.426 8.657 278,130 +0.10(+1.13%)
Aug 13, 2020 8.787 8.795 8.561 8.561 268,460 -0.29(-3.27%)
Aug 12, 2020 9.005 9.030 8.745 8.850 386,755 +0.03(+0.33%)
Aug 11, 2020 8.946 9.064 8.770 8.821 617,461 +0.07(+0.77%)
Aug 10, 2020 8.561 8.896 8.410 8.753 504,448 +0.17(+1.95%)
Aug 07, 2020 8.016 8.603 7.974 8.586 418,269 +0.54(+6.67%)
Aug 06, 2020 8.041 8.116 7.982 8.049 334,223 -0.05(-0.57%)
Aug 05, 2020 7.930 8.162 7.830 8.095 611,396 +0.24(+3.11%)
Aug 04, 2020 7.847 7.896 7.673 7.851 382,464 -0.07(-0.89%)
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.