Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
424,266
+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
.