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 (%)
May 29, 2020 8.060 8.060 7.621 7.703 534,210 -0.49(-5.97%)
May 28, 2020 8.789 8.789 8.126 8.192 499,694 -0.45(-5.22%)
May 27, 2020 8.217 8.714 8.184 8.644 1,204,705 +0.71(+8.92%)
May 26, 2020 7.836 8.002 7.629 7.935 451,242 +0.43(+5.74%)
May 22, 2020 7.571 7.596 7.438 7.505 256,904 -0.05(-0.66%)
May 21, 2020 7.621 7.745 7.463 7.554 402,309 -0.07(-0.87%)
May 20, 2020 7.298 7.737 7.298 7.621 455,000 +0.43(+5.99%)
May 19, 2020 7.587 7.621 7.182 7.190 576,225 -0.43(-5.70%)
May 18, 2020 7.331 7.679 7.269 7.625 752,388 +0.58(+8.23%)
May 15, 2020 7.057 7.182 6.970 7.045 536,625 -0.05(-0.70%)
May 14, 2020 7.124 7.184 6.734 7.095 761,505 -0.03(-0.41%)
May 13, 2020 7.111 7.152 6.850 7.124 827,251 -0.05(-0.74%)
May 12, 2020 7.430 7.479 7.169 7.177 707,317 -0.22(-2.98%)
May 11, 2020 7.724 7.773 7.218 7.397 723,768 -0.38(-4.84%)
May 08, 2020 7.708 7.798 7.618 7.773 413,019 +0.27(+3.59%)
May 07, 2020 7.455 7.655 7.377 7.504 519,336 +0.11(+1.44%)
May 06, 2020 7.569 7.684 7.324 7.397 679,651 +0.10(+1.34%)
May 05, 2020 7.749 7.786 7.267 7.299 512,275 -0.21(-2.83%)
May 04, 2020 7.602 7.659 7.397 7.512 822,217 -0.16(-2.13%)
May 01, 2020 8.460 8.460 7.594 7.675 963,916 -0.67(-8.03%)
Apr 30, 2020 9.114 9.188 8.272 8.346 809,159 -1.38(-14.20%)
Apr 29, 2020 9.629 10.01 9.490 9.727 465,234 +0.43(+4.57%)
Apr 28, 2020 9.425 9.506 9.245 9.302 294,201 +0.19(+2.06%)
Apr 27, 2020 8.722 9.237 8.722 9.114 462,795 +0.45(+5.19%)
Apr 24, 2020 8.632 8.803 8.468 8.664 305,238 +0.06(+0.66%)
Apr 23, 2020 8.542 8.779 8.517 8.607 288,812 +0.12(+1.45%)
Apr 22, 2020 8.673 8.756 8.427 8.485 311,681 -0.03(-0.38%)
Apr 21, 2020 8.452 8.574 8.280 8.517 316,892 -0.23(-2.62%)
Apr 20, 2020 8.591 8.828 8.534 8.746 393,301 -0.02(-0.19%)
Apr 17, 2020 8.485 8.942 8.485 8.762 430,636 +0.43(+5.10%)
Apr 16, 2020 8.615 8.713 8.076 8.337 485,036 -0.29(-3.32%)
Apr 15, 2020 8.795 9.000 8.566 8.624 360,965 -0.60(-6.55%)
Apr 14, 2020 9.760 9.825 9.073 9.228 351,748 -0.29(-3.01%)
Apr 13, 2020 10.23 10.36 9.392 9.514 272,734 -0.76(-7.40%)
Apr 09, 2020 9.662 10.31 9.493 10.27 514,684 +0.99(+10.65%)
Apr 08, 2020 9.130 9.425 8.885 9.286 421,838 +0.29(+3.18%)
Apr 07, 2020 9.277 9.400 8.861 9.000 467,386 +0.09(+1.01%)
Apr 06, 2020 8.697 8.959 8.444 8.910 453,870 +0.56(+6.65%)
Apr 03, 2020 8.918 9.000 8.141 8.354 517,375 -0.62(-6.92%)
Apr 02, 2020 8.697 9.008 8.607 8.975 455,373 +0.21(+2.43%)
Apr 01, 2020 8.812 8.975 8.591 8.762 595,362 -0.46(-4.96%)
Mar 31, 2020 9.106 9.310 8.991 9.220 453,685 +0.07(+0.80%)
Mar 30, 2020 8.950 9.204 8.762 9.147 327,868 +0.24(+2.66%)
Mar 27, 2020 8.950 9.212 8.861 8.910 390,264 -0.42(-4.47%)
Mar 26, 2020 8.844 9.400 8.673 9.326 545,192 +0.59(+6.74%)
Mar 25, 2020 8.991 9.114 8.460 8.738 605,259 -0.17(-1.93%)
Mar 24, 2020 8.436 8.926 8.346 8.910 677,802 +0.76(+9.33%)
Mar 23, 2020 8.395 8.427 7.863 8.149 620,858 -0.31(-3.67%)
Mar 20, 2020 8.975 9.269 8.313 8.460 1,201,990 -0.62(-6.84%)
Mar 19, 2020 8.738 9.294 8.501 9.081 682,197 +0.21(+2.40%)
Mar 18, 2020 8.722 9.196 8.583 8.869 703,032 -0.35(-3.81%)
Mar 17, 2020 8.468 9.359 8.223 9.220 1,001,569 +0.77(+9.09%)
Mar 16, 2020 8.542 9.049 8.117 8.452 510,478 -1.04(-10.94%)
Mar 13, 2020 9.572 9.747 8.983 9.490 631,641 +0.48(+5.35%)
Mar 12, 2020 9.179 9.923 8.738 9.008 993,940 -0.75(-7.71%)
Mar 11, 2020 10.22 10.23 9.604 9.760 881,279 -0.78(-7.44%)
Mar 10, 2020 10.42 10.60 10.06 10.54 451,054 +0.69(+7.01%)
Mar 09, 2020 10.35 10.52 9.850 9.854 470,640 -1.16(-10.57%)
Mar 06, 2020 10.71 11.12 10.71 11.02 523,737 -0.16(-1.39%)
Mar 05, 2020 11.29 11.46 11.01 11.17 522,916 -0.38(-3.32%)
Mar 04, 2020 11.55 11.58 11.08 11.56 493,520 +0.02(+0.21%)
Mar 03, 2020 11.81 11.93 11.44 11.53 518,584 -0.36(-3.02%)
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.