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

Brookline Bancorp (NQ: BRKL )

12.74 -0.02 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 12.84 12.95 12.71 12.74 516,410 -0.02(-0.16%)
Nov 26, 2024 12.70 12.94 12.66 12.76 588,939 +0.03(+0.24%)
Nov 25, 2024 12.68 13.07 12.68 12.73 685,963 +0.13(+1.03%)
Nov 22, 2024 12.32 12.62 12.29 12.60 471,816 +0.34(+2.77%)
Nov 21, 2024 12.10 12.39 12.03 12.26 335,237 +0.23(+1.91%)
Nov 20, 2024 12.06 12.07 11.88 12.03 370,831 -0.06(-0.50%)
Nov 19, 2024 12.01 12.18 11.97 12.09 397,652 -0.07(-0.58%)
Nov 18, 2024 12.46 12.47 12.16 12.16 376,507 -0.25(-2.01%)
Nov 15, 2024 12.64 12.69 12.32 12.41 537,929 -0.24(-1.90%)
Nov 14, 2024 12.83 12.86 12.56 12.65 518,591 -0.06(-0.47%)
Nov 13, 2024 12.93 13.15 12.68 12.71 718,275 -0.06(-0.47%)
Nov 12, 2024 12.72 12.94 12.68 12.77 685,667 +0.01(+0.08%)
Nov 11, 2024 12.35 12.79 12.35 12.76 806,296 +0.60(+4.93%)
Nov 08, 2024 12.16 12.29 12.05 12.16 820,021 +0.07(+0.58%)
Nov 07, 2024 12.30 12.53 12.05 12.09 1,474,039 -0.37(-2.97%)
Nov 06, 2024 12.00 12.57 11.99 12.46 1,985,475 +1.25(+11.15%)
Nov 05, 2024 11.13 11.30 11.09 11.21 532,280 +0.10(+0.90%)
Nov 04, 2024 11.20 11.24 10.90 11.11 455,206 -0.16(-1.42%)
Nov 01, 2024 11.27 11.40 11.15 11.27 475,571 +0.02(+0.18%)
Oct 31, 2024 11.51 11.55 11.24 11.25 440,278 -0.24(-2.09%)
Oct 30, 2024 11.24 11.62 11.24 11.49 600,832 +0.20(+1.77%)
Oct 29, 2024 11.20 11.30 11.14 11.29 516,944 +0.03(+0.27%)
Oct 28, 2024 11.00 11.29 10.98 11.26 525,149 +0.40(+3.68%)
Oct 25, 2024 10.70 10.88 10.62 10.86 469,062 +0.32(+3.04%)
Oct 24, 2024 10.71 10.76 10.26 10.54 496,789 +0.05(+0.48%)
Oct 23, 2024 10.39 10.58 10.33 10.49 319,907 +0.04(+0.38%)
Oct 22, 2024 10.38 10.56 10.32 10.45 298,193 +0.07(+0.67%)
Oct 21, 2024 10.79 10.79 10.38 10.38 516,786 -0.38(-3.53%)
Oct 18, 2024 10.85 10.90 10.75 10.76 545,199 -0.09(-0.83%)
Oct 17, 2024 10.69 10.88 10.66 10.85 492,298 +0.13(+1.21%)
Oct 16, 2024 10.68 10.82 10.65 10.72 826,084 +0.16(+1.52%)
Oct 15, 2024 10.36 10.76 10.30 10.56 647,812 +0.22(+2.13%)
Oct 14, 2024 10.20 10.35 10.12 10.34 311,874 +0.13(+1.27%)
Oct 11, 2024 9.840 10.22 9.840 10.21 498,757 +0.41(+4.18%)
Oct 10, 2024 9.740 9.830 9.660 9.800 431,651 -0.02(-0.20%)
Oct 09, 2024 9.740 9.900 9.700 9.820 390,696 +0.10(+1.03%)
Oct 08, 2024 9.790 9.845 9.655 9.720 661,289 -0.02(-0.21%)
Oct 07, 2024 9.820 9.850 9.690 9.740 292,079 -0.13(-1.32%)
Oct 04, 2024 9.900 9.950 9.800 9.870 424,259 +0.14(+1.44%)
Oct 03, 2024 9.670 9.820 9.575 9.730 457,790 +0.03(+0.31%)
Oct 02, 2024 9.790 9.945 9.675 9.700 322,645 -0.08(-0.82%)
Oct 01, 2024 10.05 10.05 9.760 9.780 423,885 -0.31(-3.07%)
Sep 30, 2024 9.940 10.13 9.900 10.09 463,329 +0.13(+1.31%)
Sep 27, 2024 10.13 10.20 9.940 9.960 522,910 -0.11(-1.09%)
Sep 26, 2024 10.13 10.13 9.955 10.07 576,443 +0.05(+0.50%)
Sep 25, 2024 10.13 10.17 9.980 10.02 703,230 -0.13(-1.28%)
Sep 24, 2024 10.23 10.24 10.10 10.15 991,553 -0.08(-0.78%)
Sep 23, 2024 10.33 10.42 10.16 10.23 512,662 -0.08(-0.78%)
Sep 20, 2024 10.40 10.45 10.29 10.31 2,219,716 -0.16(-1.53%)
Sep 19, 2024 10.40 10.53 10.28 10.47 1,165,018 +0.18(+1.75%)
Sep 18, 2024 10.16 10.51 10.03 10.29 786,217 +0.16(+1.58%)
Sep 17, 2024 10.18 10.35 9.895 10.13 495,139 +0.07(+0.70%)
Sep 16, 2024 10.03 10.14 9.900 10.06 406,239 +0.03(+0.30%)
Sep 13, 2024 9.870 10.04 9.870 10.03 374,418 +0.22(+2.24%)
Sep 12, 2024 9.830 9.885 9.700 9.810 470,594 +0.06(+0.62%)
Sep 11, 2024 9.740 9.785 9.500 9.750 529,568 -0.10(-1.02%)
Sep 10, 2024 9.840 10.00 9.630 9.850 608,852 +0.05(+0.51%)
Sep 09, 2024 9.850 10.00 9.740 9.800 662,211 -0.05(-0.51%)
Sep 06, 2024 9.990 10.00 9.740 9.850 721,445 -0.12(-1.20%)
Sep 05, 2024 10.12 10.12 9.850 9.970 400,851 -0.06(-0.60%)
Sep 04, 2024 10.06 10.20 9.950 10.03 338,634 -0.07(-0.69%)
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.