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

Brookline Bancorp (NQ: BRKL )

10.23 -0.08 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2024 10.40 10.58 10.29 10.34 868,146 -0.05(-0.47%)
Jul 30, 2024 10.33 10.62 10.28 10.39 969,409 +0.13(+1.25%)
Jul 29, 2024 10.38 10.46 10.22 10.27 409,471 -0.09(-0.86%)
Jul 26, 2024 10.39 10.53 10.18 10.35 454,884 +0.08(+0.77%)
Jul 25, 2024 10.18 10.34 9.763 10.28 547,571 +0.14(+1.36%)
Jul 24, 2024 10.23 10.45 10.13 10.14 521,516 -0.18(-1.72%)
Jul 23, 2024 10.01 10.39 9.960 10.32 533,882 +0.21(+2.05%)
Jul 22, 2024 9.862 10.13 9.763 10.11 511,469 +0.20(+1.99%)
Jul 19, 2024 9.931 10.14 9.886 9.911 413,133 -0.02(-0.20%)
Jul 18, 2024 10.01 10.33 9.783 9.931 675,761 -0.26(-2.52%)
Jul 17, 2024 9.674 10.25 9.674 10.19 755,210 +0.38(+3.92%)
Jul 16, 2024 9.546 9.852 9.487 9.803 662,184 +0.36(+3.87%)
Jul 15, 2024 9.339 9.586 9.334 9.438 975,168 +0.28(+3.01%)
Jul 12, 2024 9.319 9.319 9.147 9.162 753,308 -0.01(-0.11%)
Jul 11, 2024 8.816 9.211 8.713 9.171 1,080,884 +0.61(+7.14%)
Jul 10, 2024 8.432 8.564 8.402 8.560 453,445 +0.13(+1.52%)
Jul 09, 2024 8.304 8.456 8.289 8.432 350,921 +0.12(+1.42%)
Jul 08, 2024 8.333 8.422 8.274 8.313 309,297 +0.00(+0.00%)
Jul 05, 2024 8.412 8.442 8.235 8.313 412,182 -0.09(-1.06%)
Jul 03, 2024 8.560 8.609 8.392 8.402 215,254 -0.14(-1.62%)
Jul 02, 2024 8.422 8.560 8.412 8.540 565,074 +0.08(+0.93%)
Jul 01, 2024 8.284 8.520 8.284 8.461 948,503 +0.23(+2.75%)
Jun 28, 2024 8.382 8.619 8.136 8.235 2,680,350 -0.10(-1.18%)
Jun 27, 2024 8.294 8.373 8.205 8.333 378,433 +0.05(+0.60%)
Jun 26, 2024 8.077 8.323 8.037 8.284 536,893 +0.17(+2.07%)
Jun 25, 2024 8.185 8.215 8.116 8.116 385,813 -0.13(-1.56%)
Jun 24, 2024 8.323 8.323 8.141 8.244 413,562 +0.17(+2.08%)
Jun 21, 2024 8.175 8.195 8.067 8.077 1,489,222 -0.07(-0.85%)
Jun 20, 2024 8.057 8.161 8.042 8.146 303,694 +0.04(+0.49%)
Jun 18, 2024 8.156 8.274 8.096 8.106 338,709 -0.10(-1.20%)
Jun 17, 2024 8.047 8.205 7.958 8.205 328,360 +0.17(+2.09%)
Jun 14, 2024 8.047 8.116 7.899 8.037 532,778 -0.12(-1.45%)
Jun 13, 2024 8.274 8.387 8.022 8.156 540,238 -0.13(-1.55%)
Jun 12, 2024 8.353 8.560 8.190 8.284 566,034 +0.17(+2.07%)
Jun 11, 2024 8.126 8.205 8.087 8.116 433,021 -0.05(-0.60%)
Jun 10, 2024 8.195 8.215 8.047 8.165 460,360 -0.12(-1.43%)
Jun 07, 2024 8.165 8.328 8.156 8.284 399,858 +0.01(+0.12%)
Jun 06, 2024 8.244 8.308 8.195 8.274 282,196 +0.01(+0.12%)
Jun 05, 2024 8.304 8.318 8.185 8.264 398,726 +0.08(+0.96%)
Jun 04, 2024 8.284 8.294 8.175 8.185 463,720 -0.18(-2.12%)
Jun 03, 2024 8.678 8.678 8.353 8.363 387,621 -0.17(-1.97%)
May 31, 2024 8.471 8.604 8.442 8.530 438,642 +0.09(+1.05%)
May 30, 2024 8.412 8.511 8.368 8.442 274,122 +0.11(+1.30%)
May 29, 2024 8.382 8.382 8.244 8.333 309,984 -0.17(-1.97%)
May 28, 2024 8.629 8.663 8.461 8.501 304,298 -0.10(-1.15%)
May 24, 2024 8.678 8.708 8.520 8.599 315,727 +0.02(+0.23%)
May 23, 2024 8.787 8.797 8.516 8.580 427,090 -0.21(-2.36%)
May 22, 2024 8.816 8.890 8.723 8.787 278,403 -0.07(-0.78%)
May 21, 2024 8.806 8.890 8.777 8.856 274,965 +0.04(+0.45%)
May 20, 2024 8.964 8.984 8.816 8.816 310,228 -0.16(-1.76%)
May 17, 2024 8.964 9.048 8.925 8.974 268,822 +0.04(+0.44%)
May 16, 2024 8.876 8.974 8.816 8.935 249,575 +0.07(+0.78%)
May 15, 2024 8.935 8.994 8.797 8.866 539,785 +0.03(+0.33%)
May 14, 2024 8.737 8.900 8.737 8.836 362,019 +0.17(+1.93%)
May 13, 2024 8.816 8.826 8.654 8.668 283,774 -0.02(-0.23%)
May 10, 2024 8.678 8.708 8.590 8.688 287,871 -0.01(-0.11%)
May 09, 2024 8.580 8.698 8.540 8.698 361,265 +0.16(+1.91%)
May 08, 2024 8.458 8.535 8.380 8.535 609,390 +0.03(+0.34%)
May 07, 2024 8.652 8.691 8.506 8.506 271,876 -0.09(-1.02%)
May 06, 2024 8.613 8.686 8.545 8.594 326,380 +0.00(+0.00%)
May 03, 2024 8.613 8.710 8.555 8.594 322,711 +0.11(+1.26%)
May 02, 2024 8.331 8.530 8.312 8.487 794,478 +0.24(+2.94%)
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.