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 (%)
Dec 30, 2016 12.33 12.33 12.33 0 -0.08(-0.61%)
Dec 29, 2016 12.40 12.48 12.29 12.40 119,410 +0.04(+0.30%)
Dec 28, 2016 12.52 12.57 12.27 12.37 166,013 -0.11(-0.90%)
Dec 27, 2016 12.37 12.52 12.33 12.48 141,489 +0.19(+1.53%)
Dec 23, 2016 12.29 12.29 12.29 0 -0.11(-0.91%)
Dec 22, 2016 12.40 12.40 12.18 12.40 148,764 +0.04(+0.30%)
Dec 21, 2016 12.33 12.40 12.21 12.37 167,457 +0.04(+0.31%)
Dec 20, 2016 12.21 12.37 12.10 12.33 275,774 +0.15(+1.24%)
Dec 19, 2016 12.10 12.25 12.03 12.18 332,321 +0.15(+1.25%)
Dec 16, 2016 12.29 12.40 11.99 12.03 893,121 -0.23(-1.84%)
Dec 15, 2016 12.18 12.33 12.03 12.25 417,380 +0.04(+0.31%)
Dec 14, 2016 12.06 12.29 11.58 12.21 309,469 +0.04(+0.31%)
Dec 13, 2016 12.18 12.21 12.03 12.18 244,260 +0.11(+0.93%)
Dec 12, 2016 12.29 12.29 12.03 12.06 253,330 -0.19(-1.53%)
Dec 09, 2016 12.29 12.38 11.61 12.25 266,993 +0.00(+0.00%)
Dec 08, 2016 12.06 12.40 11.95 12.25 541,142 +0.19(+1.56%)
Dec 07, 2016 11.88 12.06 11.79 12.06 317,715 +0.11(+0.94%)
Dec 06, 2016 11.54 11.95 11.50 11.95 553,864 +0.41(+3.58%)
Dec 05, 2016 11.43 11.58 11.31 11.54 459,251 +0.19(+1.66%)
Dec 02, 2016 11.28 11.39 11.16 11.35 320,223 +0.11(+1.00%)
Dec 01, 2016 11.28 11.39 11.24 11.24 348,513 +0.04(+0.34%)
Nov 30, 2016 11.31 11.43 11.16 11.20 255,242 -0.08(-0.67%)
Nov 29, 2016 11.31 11.48 11.22 11.28 411,148 +0.04(+0.33%)
Nov 28, 2016 11.39 11.46 11.20 11.24 295,692 -0.23(-1.97%)
Nov 25, 2016 11.28 11.46 11.28 11.46 116,805 +0.19(+1.67%)
Nov 23, 2016 11.28 11.28 11.28 0 -0.04(-0.33%)
Nov 22, 2016 11.24 11.43 11.12 11.31 523,812 +0.11(+1.01%)
Nov 21, 2016 11.28 11.28 11.04 11.20 321,515 -0.08(-0.67%)
Nov 18, 2016 11.09 11.39 10.90 11.28 658,857 +0.15(+1.35%)
Nov 17, 2016 11.24 11.31 11.01 11.12 464,153 -0.08(-0.67%)
Nov 16, 2016 11.28 11.35 11.16 11.20 352,852 -0.08(-0.67%)
Nov 15, 2016 11.35 11.43 11.14 11.28 423,605 -0.23(-1.96%)
Nov 14, 2016 11.61 11.88 11.24 11.50 656,065 +0.08(+0.66%)
Nov 11, 2016 10.64 11.43 10.49 11.43 859,612 +0.79(+7.42%)
Nov 10, 2016 10.41 10.75 10.34 10.64 662,669 +0.34(+3.28%)
Nov 09, 2016 9.809 10.37 9.705 10.30 407,692 +0.60(+6.20%)
Nov 08, 2016 9.734 9.734 9.621 9.697 210,157 -0.04(-0.39%)
Nov 07, 2016 9.584 9.734 9.437 9.734 262,582 +0.30(+3.19%)
Nov 04, 2016 9.471 9.603 9.377 9.433 184,115 +0.00(+0.00%)
Nov 03, 2016 9.471 9.509 9.396 9.433 162,795 +0.04(+0.40%)
Nov 02, 2016 9.509 9.509 9.339 9.396 155,138 -0.08(-0.87%)
Nov 01, 2016 9.591 9.628 9.479 9.479 255,637 -0.07(-0.78%)
Oct 31, 2016 9.591 9.665 9.479 9.553 345,680 +0.00(+0.00%)
Oct 28, 2016 9.591 9.665 9.479 9.553 208,685 -0.07(-0.78%)
Oct 27, 2016 9.665 9.702 9.553 9.628 132,703 +0.04(+0.39%)
Oct 26, 2016 9.665 9.702 9.516 9.591 260,592 -0.07(-0.77%)
Oct 25, 2016 9.702 9.740 9.553 9.665 205,964 -0.04(-0.38%)
Oct 24, 2016 9.591 9.740 9.217 9.702 357,263 +0.19(+1.96%)
Oct 21, 2016 9.516 9.665 9.404 9.516 466,777 -0.04(-0.39%)
Oct 20, 2016 9.404 9.591 9.255 9.553 210,629 +0.30(+3.23%)
Oct 19, 2016 9.217 9.329 9.143 9.255 179,731 +0.07(+0.81%)
Oct 18, 2016 9.255 9.255 9.105 9.180 263,379 +0.04(+0.41%)
Oct 17, 2016 9.143 9.180 9.105 9.143 237,818 -0.01(-0.08%)
Oct 14, 2016 9.076 9.173 9.068 9.150 136,808 +0.14(+1.57%)
Oct 13, 2016 9.105 9.143 8.993 9.008 199,602 -0.16(-1.71%)
Oct 12, 2016 9.195 9.232 9.143 9.165 109,583 -0.01(-0.08%)
Oct 11, 2016 9.158 9.240 9.143 9.173 197,239 -0.03(-0.32%)
Oct 10, 2016 9.217 9.284 9.180 9.202 160,135 +0.02(+0.24%)
Oct 07, 2016 9.217 9.232 9.128 9.180 243,257 -0.03(-0.32%)
Oct 06, 2016 9.180 9.258 9.165 9.210 165,500 +0.01(+0.16%)
Oct 05, 2016 9.120 9.225 9.098 9.195 324,132 +0.09(+0.98%)
Oct 04, 2016 8.993 9.113 8.993 9.105 248,876 +0.11(+1.24%)
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.