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 (%)
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%)
May 01, 2024 8.225 8.428 8.166 8.244 646,040 +0.18(+2.29%)
Apr 30, 2024 8.030 8.108 7.943 8.059 517,134 -0.05(-0.60%)
Apr 29, 2024 8.069 8.290 8.069 8.108 518,421 +0.01(+0.18%)
Apr 26, 2024 8.108 8.137 7.977 8.093 656,377 -0.08(-1.01%)
Apr 25, 2024 8.778 8.778 7.841 8.176 989,010 -1.09(-11.74%)
Apr 24, 2024 9.176 9.283 9.098 9.264 296,869 -0.02(-0.21%)
Apr 23, 2024 9.098 9.341 9.089 9.283 308,514 +0.18(+2.03%)
Apr 22, 2024 9.108 9.234 9.069 9.098 338,744 -0.01(-0.11%)
Apr 19, 2024 8.759 9.108 8.710 9.108 425,822 +0.31(+3.53%)
Apr 18, 2024 8.710 8.865 8.710 8.797 350,580 +0.09(+1.00%)
Apr 17, 2024 8.856 8.885 8.700 8.710 264,115 -0.04(-0.44%)
Apr 16, 2024 8.778 8.797 8.662 8.749 347,134 -0.13(-1.42%)
Apr 15, 2024 8.846 8.963 8.768 8.875 407,279 +0.08(+0.88%)
Apr 12, 2024 8.710 8.822 8.642 8.797 310,984 +0.00(+0.00%)
Apr 11, 2024 8.817 8.846 8.652 8.797 424,558 +0.06(+0.67%)
Apr 10, 2024 9.060 9.060 8.613 8.739 541,120 -0.54(-5.86%)
Apr 09, 2024 9.273 9.341 9.225 9.283 226,330 +0.05(+0.53%)
Apr 08, 2024 9.186 9.312 9.118 9.234 198,734 +0.06(+0.63%)
Apr 05, 2024 9.196 9.293 9.166 9.176 227,783 -0.08(-0.84%)
Apr 04, 2024 9.332 9.487 9.225 9.254 444,310 +0.02(+0.21%)
Apr 03, 2024 9.293 9.370 9.200 9.234 313,623 -0.14(-1.45%)
Apr 02, 2024 9.273 9.385 9.196 9.370 561,544 -0.05(-0.52%)
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.