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 (%)
Apr 29, 2016 8.252 8.362 8.149 8.355 473,813 +0.07(+0.89%)
Apr 28, 2016 8.443 8.480 8.282 8.282 289,560 -0.21(-2.51%)
Apr 27, 2016 8.502 8.509 8.348 8.495 427,733 +0.01(+0.09%)
Apr 26, 2016 8.443 8.524 8.340 8.487 339,878 +0.04(+0.52%)
Apr 25, 2016 8.421 8.450 8.304 8.443 269,042 -0.04(-0.43%)
Apr 22, 2016 8.296 8.517 8.260 8.480 716,588 +0.15(+1.76%)
Apr 21, 2016 8.436 8.436 8.171 8.333 310,951 -0.03(-0.35%)
Apr 20, 2016 8.311 8.384 8.252 8.362 264,886 +0.05(+0.62%)
Apr 19, 2016 8.238 8.318 7.915 8.311 166,891 +0.05(+0.62%)
Apr 18, 2016 8.120 8.274 8.120 8.260 189,390 +0.10(+1.17%)
Apr 15, 2016 8.113 8.223 8.061 8.164 169,446 +0.02(+0.27%)
Apr 14, 2016 8.127 8.215 8.076 8.142 191,064 -0.01(-0.09%)
Apr 13, 2016 7.944 8.149 7.893 8.149 370,873 +0.23(+2.97%)
Apr 12, 2016 7.775 7.944 7.775 7.915 177,935 +0.16(+2.08%)
Apr 11, 2016 7.826 7.959 7.746 7.753 295,527 -0.05(-0.66%)
Apr 08, 2016 7.819 7.900 7.768 7.804 160,098 +0.07(+0.85%)
Apr 07, 2016 7.834 7.834 7.683 7.738 379,606 -0.16(-2.04%)
Apr 06, 2016 7.848 7.922 7.768 7.900 231,836 +0.08(+1.03%)
Apr 05, 2016 7.870 7.929 7.812 7.819 336,041 -0.12(-1.57%)
Apr 04, 2016 8.069 8.069 7.944 7.944 254,251 -0.10(-1.28%)
Apr 01, 2016 8.032 8.091 7.973 8.047 225,611 -0.04(-0.45%)
Mar 31, 2016 8.127 8.171 8.061 8.083 230,347 -0.06(-0.72%)
Mar 30, 2016 8.157 8.205 8.127 8.142 446,855 +0.01(+0.09%)
Mar 29, 2016 7.988 8.135 7.907 8.135 430,096 +0.13(+1.65%)
Mar 28, 2016 8.010 8.069 7.959 8.003 187,407 -0.01(-0.18%)
Mar 24, 2016 7.966 8.017 8.017 8.017 210,982 +0.00(+0.00%)
Mar 23, 2016 8.113 8.146 8.017 8.017 254,473 -0.10(-1.27%)
Mar 22, 2016 8.098 8.135 8.025 8.120 279,504 +0.01(+0.09%)
Mar 21, 2016 8.069 8.164 8.047 8.113 399,106 +0.04(+0.55%)
Mar 18, 2016 8.127 8.179 8.069 8.069 1,032,791 -0.01(-0.18%)
Mar 17, 2016 7.981 8.124 7.893 8.083 416,465 +0.09(+1.10%)
Mar 16, 2016 8.047 8.120 7.951 7.995 280,475 -0.06(-0.73%)
Mar 15, 2016 8.076 8.127 8.047 8.054 276,731 -0.06(-0.72%)
Mar 14, 2016 8.149 8.194 8.091 8.113 401,887 -0.04(-0.45%)
Mar 11, 2016 8.076 8.157 8.054 8.149 519,284 +0.08(+1.00%)
Mar 10, 2016 7.981 8.091 7.981 8.069 349,626 +0.10(+1.20%)
Mar 09, 2016 8.032 8.083 7.900 7.973 160,779 -0.01(-0.18%)
Mar 08, 2016 8.017 8.061 7.981 7.988 316,211 -0.11(-1.36%)
Mar 07, 2016 8.105 8.208 8.069 8.098 425,933 -0.06(-0.72%)
Mar 04, 2016 8.105 8.171 8.039 8.157 304,576 +0.07(+0.82%)
Mar 03, 2016 8.076 8.179 8.010 8.091 546,134 +0.01(+0.18%)
Mar 02, 2016 7.929 8.076 7.900 8.076 378,673 +0.12(+1.57%)
Mar 01, 2016 7.753 7.973 7.724 7.951 362,315 +0.23(+3.04%)
Feb 29, 2016 7.834 7.878 7.694 7.716 268,746 -0.10(-1.31%)
Feb 26, 2016 7.804 7.907 7.687 7.819 313,340 +0.08(+1.04%)
Feb 25, 2016 7.584 7.746 7.569 7.738 263,079 +0.18(+2.43%)
Feb 24, 2016 7.474 7.599 7.423 7.555 313,251 -0.01(-0.10%)
Feb 23, 2016 7.606 7.606 7.496 7.562 431,280 -0.04(-0.58%)
Feb 22, 2016 7.709 7.731 7.577 7.606 530,335 -0.02(-0.29%)
Feb 19, 2016 7.599 7.694 7.588 7.628 397,602 +0.01(+0.19%)
Feb 18, 2016 7.628 7.665 7.511 7.614 337,590 -0.02(-0.29%)
Feb 17, 2016 7.775 7.819 7.636 7.636 423,854 -0.12(-1.61%)
Feb 16, 2016 7.746 7.863 7.636 7.760 327,836 +0.08(+1.05%)
Feb 12, 2016 7.614 7.680 7.680 7.680 260,969 +0.17(+2.25%)
Feb 11, 2016 7.445 7.599 7.437 7.511 181,523 -0.09(-1.16%)
Feb 10, 2016 7.782 7.988 7.591 7.599 253,046 -0.15(-1.90%)
Feb 09, 2016 7.556 7.782 7.476 7.746 262,022 +0.08(+1.04%)
Feb 08, 2016 7.491 7.702 7.491 7.666 383,297 +0.07(+0.86%)
Feb 05, 2016 7.818 7.869 7.600 7.600 389,389 -0.09(-1.23%)
Feb 04, 2016 7.687 7.855 7.651 7.695 170,791 -0.03(-0.38%)
Feb 03, 2016 7.789 7.855 7.626 7.724 282,714 +0.01(+0.09%)
Feb 02, 2016 7.928 8.124 7.644 7.717 630,665 -0.28(-3.46%)
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.