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

Brookline Bancorp (NQ: BRKL )

10.31 -0.16 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 8.525 8.372 8.372 8.372 230,227 -0.15(-1.79%)
Dec 30, 2015 8.546 8.605 8.525 8.525 164,945 -0.04(-0.51%)
Dec 29, 2015 8.437 8.590 8.408 8.568 186,677 +0.14(+1.64%)
Dec 28, 2015 8.423 8.488 8.313 8.430 203,182 -0.01(-0.09%)
Dec 24, 2015 8.437 8.437 8.437 8.437 129,674 +0.00(+0.00%)
Dec 23, 2015 8.466 8.495 8.364 8.437 237,970 +0.00(+0.00%)
Dec 22, 2015 8.532 8.532 8.328 8.437 560,285 -0.07(-0.86%)
Dec 21, 2015 8.437 8.510 8.401 8.510 354,121 +0.12(+1.39%)
Dec 18, 2015 8.546 8.557 8.321 8.394 966,283 -0.19(-2.21%)
Dec 17, 2015 8.714 8.717 8.568 8.583 505,824 -0.07(-0.84%)
Dec 16, 2015 8.525 8.670 8.437 8.656 365,575 +0.16(+1.89%)
Dec 15, 2015 8.299 8.539 8.299 8.495 329,483 +0.22(+2.64%)
Dec 14, 2015 8.168 8.350 8.131 8.277 415,583 +0.11(+1.34%)
Dec 11, 2015 8.335 8.364 8.124 8.168 471,734 -0.17(-2.09%)
Dec 10, 2015 8.299 8.372 8.248 8.343 250,751 +0.01(+0.17%)
Dec 09, 2015 8.299 8.394 8.248 8.328 531,574 +0.01(+0.18%)
Dec 08, 2015 8.350 8.430 8.292 8.313 147,199 -0.07(-0.78%)
Dec 07, 2015 8.525 8.539 8.364 8.379 356,406 -0.15(-1.79%)
Dec 04, 2015 8.394 8.561 8.394 8.532 202,243 +0.13(+1.56%)
Dec 03, 2015 8.532 8.583 8.394 8.401 430,754 -0.12(-1.37%)
Dec 02, 2015 8.597 8.627 8.510 8.517 216,126 -0.09(-1.02%)
Dec 01, 2015 8.561 8.634 8.488 8.605 274,172 +0.06(+0.68%)
Nov 30, 2015 8.568 8.627 8.525 8.546 276,120 -0.02(-0.25%)
Nov 27, 2015 8.546 8.612 8.495 8.568 141,690 +0.01(+0.17%)
Nov 25, 2015 8.532 8.554 8.554 8.554 175,692 +0.01(+0.09%)
Nov 24, 2015 8.445 8.561 8.430 8.546 204,567 +0.04(+0.43%)
Nov 23, 2015 8.495 8.677 8.459 8.510 210,928 +0.01(+0.17%)
Nov 20, 2015 8.532 8.591 8.445 8.495 362,068 +0.01(+0.17%)
Nov 19, 2015 8.510 8.532 8.423 8.481 150,658 -0.07(-0.77%)
Nov 18, 2015 8.495 8.557 8.415 8.546 340,553 +0.11(+1.29%)
Nov 17, 2015 8.445 8.556 8.350 8.437 319,619 +0.00(+0.00%)
Nov 16, 2015 8.350 8.437 8.081 8.437 239,174 +0.06(+0.70%)
Nov 13, 2015 8.379 8.481 8.081 8.379 342,984 -0.07(-0.78%)
Nov 12, 2015 8.597 8.692 8.437 8.445 316,580 -0.17(-1.94%)
Nov 11, 2015 8.670 8.714 8.583 8.612 448,692 -0.01(-0.17%)
Nov 10, 2015 8.539 8.634 8.517 8.627 541,391 +0.10(+1.20%)
Nov 09, 2015 8.641 8.641 8.466 8.525 398,558 -0.12(-1.35%)
Nov 06, 2015 8.510 8.692 8.495 8.641 339,603 +0.20(+2.33%)
Nov 05, 2015 8.299 8.492 8.263 8.445 341,846 +0.18(+2.20%)
Nov 04, 2015 8.219 8.386 8.219 8.263 541,430 +0.05(+0.62%)
Nov 03, 2015 8.305 8.324 8.175 8.212 1,019,279 -0.13(-1.56%)
Nov 02, 2015 8.226 8.392 8.204 8.342 362,318 +0.14(+1.76%)
Oct 30, 2015 8.407 8.407 8.118 8.197 467,324 -0.18(-2.16%)
Oct 29, 2015 8.421 8.493 8.320 8.378 469,927 -0.04(-0.51%)
Oct 28, 2015 8.334 8.421 8.313 8.421 891,221 +0.08(+0.95%)
Oct 27, 2015 8.248 8.385 8.212 8.342 740,668 +0.07(+0.87%)
Oct 26, 2015 8.291 8.298 8.161 8.269 623,963 +0.04(+0.44%)
Oct 23, 2015 8.269 8.472 8.147 8.233 904,087 +0.14(+1.79%)
Oct 22, 2015 7.937 8.428 7.706 8.089 1,379,968 +0.51(+6.77%)
Oct 21, 2015 7.720 7.746 7.576 7.576 185,850 -0.14(-1.78%)
Oct 20, 2015 7.598 7.742 7.562 7.713 306,560 +0.10(+1.33%)
Oct 19, 2015 7.540 7.670 7.540 7.612 353,222 +0.02(+0.29%)
Oct 16, 2015 7.634 7.634 7.518 7.590 248,936 -0.01(-0.10%)
Oct 15, 2015 7.410 7.605 7.410 7.598 320,761 +0.22(+2.94%)
Oct 14, 2015 7.562 7.598 7.374 7.381 262,030 -0.19(-2.57%)
Oct 13, 2015 7.605 7.728 7.562 7.576 167,713 -0.09(-1.13%)
Oct 12, 2015 7.619 7.706 7.576 7.663 318,855 +0.07(+0.95%)
Oct 09, 2015 7.749 7.749 7.569 7.590 328,220 -0.13(-1.68%)
Oct 08, 2015 7.598 7.720 7.590 7.720 556,192 +0.07(+0.85%)
Oct 07, 2015 7.482 7.663 7.468 7.655 842,155 +0.16(+2.12%)
Oct 06, 2015 7.504 7.576 7.381 7.497 565,997 -0.04(-0.48%)
Oct 05, 2015 7.381 7.569 7.352 7.533 528,457 +0.17(+2.36%)
Oct 02, 2015 7.323 7.367 7.121 7.359 560,377 -0.01(-0.20%)
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.