Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.790 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 28, 2023 9.207 9.291 8.933 8.990 1,020,396 -0.22(-2.35%)
Apr 27, 2023 9.301 9.404 9.169 9.207 798,336 -0.10(-1.11%)
Apr 26, 2023 9.178 9.395 9.178 9.310 866,168 +0.07(+0.71%)
Apr 25, 2023 9.423 9.489 9.235 9.244 537,455 -0.26(-2.77%)
Apr 24, 2023 9.499 9.894 9.470 9.508 398,365 -0.04(-0.39%)
Apr 21, 2023 9.640 9.682 9.461 9.546 454,632 -0.12(-1.27%)
Apr 20, 2023 9.678 9.753 9.536 9.668 724,306 -0.13(-1.35%)
Apr 19, 2023 9.715 9.904 9.649 9.800 533,752 +0.10(+1.07%)
Apr 18, 2023 9.904 9.904 9.555 9.697 363,934 -0.16(-1.63%)
Apr 17, 2023 9.678 9.866 9.527 9.857 508,554 +0.17(+1.75%)
Apr 14, 2023 10.04 10.06 9.621 9.687 498,484 -0.15(-1.53%)
Apr 13, 2023 9.791 9.885 9.697 9.838 452,162 +0.06(+0.58%)
Apr 12, 2023 9.942 9.998 9.744 9.781 682,365 -0.08(-0.76%)
Apr 11, 2023 9.998 9.998 9.814 9.857 340,654 -0.08(-0.76%)
Apr 10, 2023 9.866 10.08 9.763 9.932 1,102,363 +0.03(+0.29%)
Apr 06, 2023 9.734 9.932 9.697 9.904 427,698 +0.14(+1.40%)
Apr 05, 2023 9.715 9.819 9.668 9.767 532,606 -0.06(-0.62%)
Apr 04, 2023 9.904 9.942 9.602 9.829 677,183 -0.02(-0.19%)
Apr 03, 2023 9.951 10.05 9.763 9.847 507,843 -0.05(-0.48%)
Mar 31, 2023 9.894 9.965 9.805 9.894 520,218 +0.09(+0.96%)
Mar 30, 2023 9.989 10.02 9.697 9.800 893,764 -0.05(-0.48%)
Mar 29, 2023 10.10 10.11 9.692 9.847 837,708 -0.14(-1.42%)
Mar 28, 2023 9.979 10.11 9.890 9.989 441,899 -0.02(-0.19%)
Mar 27, 2023 10.07 10.23 9.970 10.01 528,097 +0.07(+0.66%)
Mar 24, 2023 9.536 9.989 9.536 9.942 1,005,998 +0.30(+3.13%)
Mar 23, 2023 10.05 10.05 9.621 9.640 722,292 -0.24(-2.39%)
Mar 22, 2023 10.28 10.37 9.866 9.876 634,587 -0.41(-3.94%)
Mar 21, 2023 10.29 10.54 10.14 10.28 786,324 +0.37(+3.71%)
Mar 20, 2023 10.28 10.51 9.871 9.913 892,110 -0.14(-1.41%)
Mar 17, 2023 10.25 10.36 9.857 10.05 2,185,023 -0.56(-5.24%)
Mar 16, 2023 10.20 10.87 10.09 10.61 767,294 +0.27(+2.64%)
Mar 15, 2023 10.06 10.38 9.913 10.34 1,014,166 +0.01(+0.09%)
Mar 14, 2023 10.68 10.85 10.27 10.33 1,490,372 +0.34(+3.40%)
Mar 13, 2023 10.27 10.55 9.612 9.989 1,521,601 -0.66(-6.20%)
Mar 10, 2023 10.73 10.86 10.27 10.65 1,270,235 -0.23(-2.08%)
Mar 09, 2023 11.37 11.37 10.70 10.87 831,674 -0.59(-5.18%)
Mar 08, 2023 11.36 11.48 11.30 11.47 592,297 +0.10(+0.91%)
Mar 07, 2023 11.54 11.60 11.28 11.36 668,422 -0.20(-1.71%)
Mar 06, 2023 12.01 12.02 11.50 11.56 1,067,823 -0.49(-4.07%)
Mar 03, 2023 11.96 12.09 11.84 12.05 492,332 +0.13(+1.11%)
Mar 02, 2023 12.00 12.11 11.86 11.92 538,634 -0.16(-1.33%)
Mar 01, 2023 12.10 12.18 11.91 12.08 416,717 -0.13(-1.08%)
Feb 28, 2023 12.26 12.31 12.18 12.21 662,753 -0.06(-0.46%)
Feb 27, 2023 12.40 12.51 12.26 12.27 352,581 -0.07(-0.53%)
Feb 24, 2023 12.46 12.50 12.22 12.34 324,963 -0.15(-1.21%)
Feb 23, 2023 12.42 12.54 12.37 12.49 455,120 +0.14(+1.14%)
Feb 22, 2023 12.43 12.52 12.20 12.34 802,354 -0.10(-0.83%)
Feb 21, 2023 12.57 12.59 12.41 12.45 516,412 -0.23(-1.82%)
Feb 17, 2023 12.61 12.73 12.55 12.68 628,938 +0.08(+0.64%)
Feb 16, 2023 12.62 12.73 12.44 12.60 463,595 -0.08(-0.67%)
Feb 15, 2023 12.49 12.70 12.38 12.68 519,012 +0.08(+0.67%)
Feb 14, 2023 12.73 12.75 12.50 12.60 464,065 -0.12(-0.96%)
Feb 13, 2023 12.66 12.72 12.64 12.72 623,264 +0.05(+0.37%)
Feb 10, 2023 12.66 12.77 12.60 12.67 498,277 +0.03(+0.22%)
Feb 09, 2023 12.73 12.81 12.60 12.65 533,381 -0.06(-0.48%)
Feb 08, 2023 12.74 12.85 12.66 12.71 505,497 -0.05(-0.37%)
Feb 07, 2023 12.73 12.87 12.60 12.75 753,520 -0.04(-0.29%)
Feb 06, 2023 12.90 12.97 12.70 12.79 522,629 -0.13(-1.01%)
Feb 03, 2023 12.79 13.06 12.79 12.92 595,043 +0.07(+0.58%)
Feb 02, 2023 12.46 12.85 12.37 12.85 823,429 +0.45(+3.61%)
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.