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 (%)
Aug 31, 2023 9.052 9.128 8.991 9.024 340,731 -0.02(-0.21%)
Aug 30, 2023 9.090 9.109 9.005 9.043 315,159 -0.07(-0.72%)
Aug 29, 2023 9.024 9.156 8.958 9.109 292,052 +0.08(+0.84%)
Aug 28, 2023 8.958 9.095 8.920 9.033 319,702 +0.12(+1.38%)
Aug 25, 2023 9.033 9.109 8.793 8.911 338,051 -0.08(-0.94%)
Aug 24, 2023 8.864 9.118 8.835 8.996 348,716 +0.09(+1.06%)
Aug 23, 2023 8.930 9.033 8.854 8.901 413,994 -0.04(-0.42%)
Aug 22, 2023 9.203 9.316 8.916 8.939 331,714 -0.26(-2.87%)
Aug 21, 2023 9.335 9.363 9.184 9.203 435,512 -0.13(-1.41%)
Aug 18, 2023 9.128 9.387 9.109 9.335 868,889 +0.12(+1.33%)
Aug 17, 2023 9.175 9.312 9.132 9.213 399,509 +0.07(+0.72%)
Aug 16, 2023 9.326 9.429 9.123 9.147 314,304 -0.19(-2.02%)
Aug 15, 2023 9.571 9.580 9.316 9.335 446,172 -0.37(-3.79%)
Aug 14, 2023 9.797 9.797 9.608 9.703 348,710 -0.16(-1.63%)
Aug 11, 2023 9.825 9.901 9.742 9.863 466,373 +0.03(+0.29%)
Aug 10, 2023 9.891 10.02 9.783 9.835 358,342 -0.05(-0.52%)
Aug 09, 2023 9.933 9.952 9.752 9.887 479,609 -0.07(-0.65%)
Aug 08, 2023 9.896 9.971 9.589 9.952 319,472 -0.15(-1.48%)
Aug 07, 2023 10.01 10.14 9.896 10.10 451,608 +0.09(+0.93%)
Aug 04, 2023 10.03 10.11 9.961 10.01 245,236 -0.03(-0.28%)
Aug 03, 2023 9.803 10.10 9.742 10.04 320,343 +0.20(+2.08%)
Aug 02, 2023 9.775 9.877 9.626 9.831 657,543 -0.04(-0.38%)
Aug 01, 2023 9.943 9.943 9.728 9.868 975,556 -0.07(-0.75%)
Jul 31, 2023 9.915 10.18 9.812 9.943 694,901 +0.04(+0.38%)
Jul 28, 2023 10.19 10.34 9.815 9.905 1,643,992 -0.24(-2.39%)
Jul 27, 2023 10.17 10.39 9.971 10.15 1,019,428 +0.01(+0.09%)
Jul 26, 2023 9.943 10.22 9.877 10.14 647,971 +0.39(+4.01%)
Jul 25, 2023 9.691 9.803 9.617 9.747 1,003,812 +0.04(+0.38%)
Jul 24, 2023 9.319 9.784 9.319 9.710 467,233 +0.37(+3.99%)
Jul 21, 2023 9.524 9.524 9.291 9.337 741,275 -0.09(-0.99%)
Jul 20, 2023 9.477 9.477 9.310 9.431 644,391 -0.06(-0.59%)
Jul 19, 2023 9.189 9.514 9.161 9.486 501,743 +0.31(+3.35%)
Jul 18, 2023 8.853 9.226 8.853 9.179 509,820 +0.34(+3.79%)
Jul 17, 2023 8.853 8.984 8.760 8.844 450,040 -0.01(-0.11%)
Jul 14, 2023 9.049 9.049 8.723 8.853 621,994 -0.16(-1.76%)
Jul 13, 2023 8.611 9.021 8.583 9.012 848,177 +0.47(+5.45%)
Jul 12, 2023 8.528 8.658 8.486 8.546 864,557 +0.20(+2.34%)
Jul 11, 2023 8.332 8.434 8.248 8.351 398,049 +0.02(+0.22%)
Jul 10, 2023 8.220 8.490 8.206 8.332 525,312 +0.07(+0.79%)
Jul 07, 2023 8.043 8.304 8.034 8.267 771,530 +0.21(+2.66%)
Jul 06, 2023 8.071 8.076 7.876 8.053 453,946 -0.13(-1.59%)
Jul 05, 2023 8.230 8.304 8.090 8.183 455,573 -0.07(-0.90%)
Jul 03, 2023 8.174 8.314 8.174 8.258 229,552 +0.12(+1.49%)
Jun 30, 2023 8.360 8.360 8.118 8.137 522,342 -0.18(-2.13%)
Jun 29, 2023 8.183 8.388 8.183 8.313 380,455 +0.20(+2.53%)
Jun 28, 2023 8.127 8.137 8.025 8.109 429,851 -0.05(-0.57%)
Jun 27, 2023 8.230 8.327 8.095 8.155 405,458 -0.03(-0.34%)
Jun 26, 2023 8.183 8.341 8.169 8.183 402,038 +0.00(+0.00%)
Jun 23, 2023 8.248 8.388 8.109 8.183 898,970 -0.20(-2.33%)
Jun 22, 2023 8.472 8.472 8.217 8.379 522,441 -0.11(-1.32%)
Jun 21, 2023 8.583 8.602 8.472 8.490 412,014 -0.11(-1.30%)
Jun 20, 2023 8.704 8.704 8.555 8.602 461,529 -0.11(-1.28%)
Jun 16, 2023 8.928 8.928 8.611 8.714 1,388,132 -0.14(-1.58%)
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.