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

Brookline Bancorp (NQ: BRKL )

10.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Jun 30, 2016 8.048 8.173 7.944 8.166 556,636 +0.17(+2.13%)
Jun 29, 2016 7.914 8.104 7.796 7.996 272,603 +0.18(+2.27%)
Jun 28, 2016 7.751 7.881 7.737 7.818 381,663 +0.09(+1.15%)
Jun 27, 2016 7.796 7.803 7.696 7.729 428,632 -0.19(-2.43%)
Jun 24, 2016 8.040 8.166 7.871 7.922 590,008 -0.53(-6.30%)
Jun 23, 2016 8.240 8.462 8.240 8.455 361,026 +0.32(+3.91%)
Jun 22, 2016 8.136 8.248 8.107 8.136 188,252 -0.01(-0.18%)
Jun 21, 2016 8.136 8.181 8.070 8.151 236,236 +0.04(+0.46%)
Jun 20, 2016 8.114 8.225 8.107 8.114 343,433 +0.10(+1.20%)
Jun 17, 2016 8.055 8.129 7.951 8.018 783,897 -0.05(-0.64%)
Jun 16, 2016 8.062 8.099 7.981 8.070 257,967 -0.06(-0.73%)
Jun 15, 2016 8.099 8.255 8.088 8.129 275,079 +0.01(+0.09%)
Jun 14, 2016 8.225 8.288 8.107 8.122 262,766 -0.13(-1.53%)
Jun 13, 2016 8.336 8.421 8.218 8.248 190,054 -0.13(-1.50%)
Jun 10, 2016 8.307 8.484 8.277 8.373 227,266 -0.05(-0.62%)
Jun 09, 2016 8.507 8.507 8.359 8.425 231,699 -0.14(-1.64%)
Jun 08, 2016 8.484 8.566 8.433 8.566 372,168 +0.07(+0.87%)
Jun 07, 2016 8.462 8.588 8.322 8.492 299,963 -0.14(-1.63%)
Jun 06, 2016 8.588 8.729 8.588 8.632 232,592 +0.05(+0.60%)
Jun 03, 2016 8.588 8.605 8.381 8.581 387,730 -0.07(-0.77%)
Jun 02, 2016 8.610 8.655 8.558 8.647 224,135 -0.01(-0.09%)
Jun 01, 2016 8.581 8.692 8.507 8.655 281,450 +0.04(+0.52%)
May 31, 2016 8.588 8.618 8.529 8.610 387,463 +0.02(+0.26%)
May 27, 2016 8.492 8.588 8.588 8.588 285,405 +0.12(+1.40%)
May 26, 2016 8.521 8.521 8.447 8.470 229,515 -0.06(-0.69%)
May 25, 2016 8.492 8.610 8.459 8.529 357,803 +0.04(+0.52%)
May 24, 2016 8.314 8.499 8.314 8.484 365,237 +0.19(+2.32%)
May 23, 2016 8.381 8.388 8.270 8.292 228,965 -0.08(-0.93%)
May 20, 2016 8.248 8.381 8.233 8.370 466,638 +0.17(+2.12%)
May 19, 2016 8.344 8.439 8.159 8.196 481,805 -0.17(-2.04%)
May 18, 2016 8.107 8.366 8.107 8.366 396,398 +0.24(+3.01%)
May 17, 2016 8.344 8.373 8.085 8.122 372,340 -0.24(-2.92%)
May 16, 2016 8.233 8.403 8.218 8.366 311,002 +0.10(+1.25%)
May 13, 2016 8.336 8.396 8.255 8.262 232,222 -0.10(-1.24%)
May 12, 2016 8.314 8.388 8.285 8.366 269,683 +0.07(+0.80%)
May 11, 2016 8.344 8.410 8.299 8.299 190,855 -0.07(-0.80%)
May 10, 2016 8.366 8.455 8.333 8.366 189,286 +0.02(+0.27%)
May 09, 2016 8.314 8.381 8.277 8.344 209,334 +0.01(+0.09%)
May 06, 2016 8.173 8.359 8.159 8.336 389,140 +0.12(+1.44%)
May 05, 2016 8.255 8.314 8.210 8.218 365,444 +0.03(+0.36%)
May 04, 2016 8.225 8.285 8.107 8.188 201,453 -0.06(-0.72%)
May 03, 2016 8.409 8.409 8.196 8.248 197,461 -0.21(-2.43%)
May 02, 2016 8.372 8.460 8.299 8.453 345,226 +0.10(+1.14%)
Apr 29, 2016 8.255 8.365 8.152 8.358 473,664 +0.07(+0.89%)
Apr 28, 2016 8.446 8.483 8.284 8.284 289,469 -0.21(-2.51%)
Apr 27, 2016 8.505 8.512 8.350 8.497 427,599 +0.01(+0.09%)
Apr 26, 2016 8.446 8.527 8.343 8.490 339,771 +0.04(+0.52%)
Apr 25, 2016 8.424 8.453 8.306 8.446 268,957 -0.04(-0.43%)
Apr 22, 2016 8.299 8.519 8.262 8.483 716,363 +0.15(+1.76%)
Apr 21, 2016 8.438 8.438 8.174 8.336 310,853 -0.03(-0.35%)
Apr 20, 2016 8.314 8.387 8.255 8.365 264,803 +0.05(+0.62%)
Apr 19, 2016 8.240 8.321 7.917 8.314 166,838 +0.05(+0.62%)
Apr 18, 2016 8.123 8.277 8.123 8.262 189,331 +0.10(+1.17%)
Apr 15, 2016 8.115 8.225 8.064 8.167 169,392 +0.02(+0.27%)
Apr 14, 2016 8.130 8.218 8.079 8.145 191,004 -0.01(-0.09%)
Apr 13, 2016 7.946 8.152 7.895 8.152 370,756 +0.24(+2.97%)
Apr 12, 2016 7.777 7.946 7.777 7.917 177,879 +0.16(+2.08%)
Apr 11, 2016 7.829 7.961 7.748 7.755 295,434 -0.05(-0.66%)
Apr 08, 2016 7.822 7.902 7.770 7.807 160,048 +0.07(+0.85%)
Apr 07, 2016 7.836 7.836 7.686 7.741 379,487 -0.16(-2.04%)
Apr 06, 2016 7.851 7.924 7.770 7.902 231,763 +0.08(+1.03%)
Apr 05, 2016 7.873 7.932 7.814 7.822 335,935 -0.12(-1.57%)
Apr 04, 2016 8.071 8.071 7.946 7.946 254,171 -0.10(-1.28%)
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.