Brookline Bancorp (NQ: BRKL )

14.48 USD -0.08 (-0.55%)
Streaming Delayed Price Updated: 3:47 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 14.45 14.64 14.37 14.55 256,013 +0.32(+2.28%)
Feb 26, 2021 14.35 14.50 14.10 14.23 419,100 -0.12(-0.84%)
Feb 25, 2021 14.81 14.87 14.32 14.35 425,426 -0.24(-1.64%)
Feb 24, 2021 14.38 14.74 14.07 14.59 405,143 +0.32(+2.24%)
Feb 23, 2021 14.09 14.54 14.04 14.27 418,042 +0.18(+1.28%)
Feb 22, 2021 13.81 14.22 13.71 14.09 472,062 +0.31(+2.25%)
Feb 19, 2021 13.45 13.81 13.33 13.78 1,517,800 +0.35(+2.61%)
Feb 18, 2021 13.29 13.57 13.22 13.43 515,991 +0.06(+0.45%)
Feb 17, 2021 13.33 13.49 13.15 13.37 314,499 +0.08(+0.60%)
Feb 16, 2021 13.12 13.36 13.01 13.29 338,689 +0.23(+1.76%)
Feb 12, 2021 13.03 13.29 12.92 13.06 296,400 -0.19(-1.43%)
Feb 11, 2021 13.30 13.62 13.04 13.25 433,649 -0.26(-1.92%)
Feb 10, 2021 13.44 13.66 13.42 13.51 463,308 +0.01(+0.07%)
Feb 09, 2021 13.12 13.53 13.10 13.50 447,076 +0.30(+2.27%)
Feb 08, 2021 12.95 13.20 12.82 13.20 225,062 +0.33(+2.56%)
Feb 05, 2021 13.23 13.23 12.76 12.87 336,700 -0.11(-0.85%)
Feb 04, 2021 12.72 13.07 12.65 12.98 328,358 +0.31(+2.45%)
Feb 03, 2021 12.83 12.99 12.54 12.67 296,625 -0.22(-1.71%)
Feb 02, 2021 12.93 12.99 12.68 12.89 369,775 +0.15(+1.18%)
Feb 01, 2021 12.59 12.82 12.36 12.74 374,872 +0.15(+1.19%)
Jan 29, 2021 12.80 12.97 12.49 12.59 589,300 -0.22(-1.72%)
Jan 28, 2021 13.15 13.15 12.36 12.81 545,854 +0.25(+1.99%)
Jan 27, 2021 12.94 13.07 12.45 12.56 424,292 -0.42(-3.24%)
Jan 26, 2021 13.24 13.24 12.95 12.98 226,249 -0.14(-1.07%)
Jan 25, 2021 12.89 13.16 12.65 13.12 296,390 +0.06(+0.46%)
Jan 22, 2021 12.81 13.14 12.73 13.06 310,600 +0.09(+0.69%)
Jan 21, 2021 13.28 13.33 12.93 12.97 321,654 -0.31(-2.33%)
Jan 20, 2021 13.35 13.41 13.19 13.28 354,221 -0.06(-0.45%)
Jan 19, 2021 13.28 13.35 12.44 13.34 391,470 +0.18(+1.37%)
Jan 15, 2021 13.14 13.42 12.99 13.16 271,100 -0.13(-0.98%)
Jan 14, 2021 13.12 13.41 12.89 13.29 259,308 +0.21(+1.61%)
Jan 13, 2021 13.22 13.25 12.91 13.08 248,573 -0.17(-1.28%)
Jan 12, 2021 13.08 13.27 12.93 13.25 205,680 +0.23(+1.77%)
Jan 11, 2021 12.87 13.03 12.41 13.02 185,616 +0.12(+0.93%)
Jan 08, 2021 13.34 13.34 12.63 12.90 359,200 -0.37(-2.79%)
Jan 07, 2021 13.36 13.44 13.18 13.27 337,176 +0.11(+0.84%)
Jan 06, 2021 12.44 13.31 12.34 13.16 694,038 +1.06(+8.81%)
Jan 05, 2021 12.08 12.26 11.80 12.10 352,747 +0.08(+0.62%)
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.