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 (%)
Feb 29, 2016 7.834 7.878 7.694 7.716 268,746 -0.10(-1.31%)
Feb 26, 2016 7.804 7.907 7.687 7.819 313,340 +0.08(+1.04%)
Feb 25, 2016 7.584 7.746 7.569 7.738 263,079 +0.18(+2.43%)
Feb 24, 2016 7.474 7.599 7.423 7.555 313,251 -0.01(-0.10%)
Feb 23, 2016 7.606 7.606 7.496 7.562 431,280 -0.04(-0.58%)
Feb 22, 2016 7.709 7.731 7.577 7.606 530,335 -0.02(-0.29%)
Feb 19, 2016 7.599 7.694 7.588 7.628 397,602 +0.01(+0.19%)
Feb 18, 2016 7.628 7.665 7.511 7.614 337,590 -0.02(-0.29%)
Feb 17, 2016 7.775 7.819 7.636 7.636 423,854 -0.12(-1.61%)
Feb 16, 2016 7.746 7.863 7.636 7.760 327,836 +0.08(+1.05%)
Feb 12, 2016 7.614 7.680 7.680 7.680 260,969 +0.17(+2.25%)
Feb 11, 2016 7.445 7.599 7.437 7.511 181,523 -0.09(-1.16%)
Feb 10, 2016 7.782 7.988 7.591 7.599 253,046 -0.15(-1.90%)
Feb 09, 2016 7.556 7.782 7.476 7.746 262,022 +0.08(+1.04%)
Feb 08, 2016 7.491 7.702 7.491 7.666 383,297 +0.07(+0.86%)
Feb 05, 2016 7.818 7.869 7.600 7.600 389,389 -0.09(-1.23%)
Feb 04, 2016 7.687 7.855 7.651 7.695 170,791 -0.03(-0.38%)
Feb 03, 2016 7.789 7.855 7.626 7.724 282,714 +0.01(+0.09%)
Feb 02, 2016 7.928 8.124 7.644 7.717 630,665 -0.28(-3.46%)
Feb 01, 2016 8.059 8.088 7.906 7.993 303,661 -0.13(-1.61%)
Jan 29, 2016 7.957 8.124 7.855 8.124 958,747 +0.17(+2.20%)
Jan 28, 2016 7.862 8.008 7.826 7.949 484,487 +0.17(+2.25%)
Jan 27, 2016 7.833 7.939 7.738 7.775 250,847 -0.09(-1.11%)
Jan 26, 2016 7.622 7.891 7.607 7.862 360,775 +0.25(+3.35%)
Jan 25, 2016 7.680 7.906 7.571 7.607 310,112 -0.09(-1.23%)
Jan 22, 2016 7.695 7.789 7.586 7.702 387,229 +0.08(+1.05%)
Jan 21, 2016 7.768 7.811 7.215 7.622 339,037 -0.14(-1.78%)
Jan 20, 2016 7.629 7.848 7.564 7.760 271,292 +0.02(+0.28%)
Jan 19, 2016 7.811 7.811 7.687 7.738 254,597 +0.01(+0.09%)
Jan 15, 2016 7.651 7.731 7.731 7.731 356,055 -0.12(-1.48%)
Jan 14, 2016 7.935 8.372 7.840 7.848 279,381 -0.02(-0.28%)
Jan 13, 2016 8.117 8.117 7.833 7.869 698,972 -0.17(-2.17%)
Jan 12, 2016 8.081 8.081 7.964 8.044 377,092 +0.04(+0.45%)
Jan 11, 2016 7.920 8.088 7.906 8.008 316,468 +0.12(+1.57%)
Jan 08, 2016 8.008 8.088 7.869 7.884 405,947 -0.09(-1.10%)
Jan 07, 2016 8.015 8.161 7.964 7.971 297,569 -0.19(-2.32%)
Jan 06, 2016 8.030 8.219 7.771 8.161 453,633 +0.01(+0.18%)
Jan 05, 2016 8.051 8.175 7.811 8.146 326,968 +0.10(+1.27%)
Jan 04, 2016 8.233 8.459 8.037 8.044 476,771 -0.33(-3.91%)
Dec 31, 2015 8.525 8.372 8.372 8.372 230,227 -0.15(-1.79%)
Dec 30, 2015 8.546 8.605 8.525 8.525 164,945 -0.04(-0.51%)
Dec 29, 2015 8.437 8.590 8.408 8.568 186,677 +0.14(+1.64%)
Dec 28, 2015 8.423 8.488 8.313 8.430 203,182 -0.01(-0.09%)
Dec 24, 2015 8.437 8.437 8.437 8.437 129,674 +0.00(+0.00%)
Dec 23, 2015 8.466 8.495 8.364 8.437 237,970 +0.00(+0.00%)
Dec 22, 2015 8.532 8.532 8.328 8.437 560,285 -0.07(-0.86%)
Dec 21, 2015 8.437 8.510 8.401 8.510 354,121 +0.12(+1.39%)
Dec 18, 2015 8.546 8.557 8.321 8.394 966,283 -0.19(-2.21%)
Dec 17, 2015 8.714 8.717 8.568 8.583 505,824 -0.07(-0.84%)
Dec 16, 2015 8.525 8.670 8.437 8.656 365,575 +0.16(+1.89%)
Dec 15, 2015 8.299 8.539 8.299 8.495 329,483 +0.22(+2.64%)
Dec 14, 2015 8.168 8.350 8.131 8.277 415,583 +0.11(+1.34%)
Dec 11, 2015 8.335 8.364 8.124 8.168 471,734 -0.17(-2.09%)
Dec 10, 2015 8.299 8.372 8.248 8.343 250,751 +0.01(+0.17%)
Dec 09, 2015 8.299 8.394 8.248 8.328 531,574 +0.01(+0.18%)
Dec 08, 2015 8.350 8.430 8.292 8.313 147,199 -0.07(-0.78%)
Dec 07, 2015 8.525 8.539 8.364 8.379 356,406 -0.15(-1.79%)
Dec 04, 2015 8.394 8.561 8.394 8.532 202,243 +0.13(+1.56%)
Dec 03, 2015 8.532 8.583 8.394 8.401 430,754 -0.12(-1.37%)
Dec 02, 2015 8.597 8.627 8.510 8.517 216,126 -0.09(-1.02%)
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.