Brookline Bancorp (NQ: BRKL )

11.11 -0.16 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.