Brookline Bancorp (NQ: BRKL )

15.28 USD +0.06 (+0.39%)
Official Closing Price Updated: 5:12 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 15.22 15.34 15.10 15.28 150,987 +0.06(+0.39%)
Apr 09, 2021 15.22 15.29 15.01 15.22 183,100 +0.10(+0.66%)
Apr 08, 2021 15.01 15.14 14.79 15.12 194,205 +0.04(+0.27%)
Apr 07, 2021 15.26 15.35 14.96 15.08 245,123 -0.14(-0.92%)
Apr 06, 2021 15.26 15.44 15.11 15.22 257,263 +0.03(+0.20%)
Apr 05, 2021 15.24 15.35 15.01 15.19 240,954 +0.14(+0.93%)
Apr 01, 2021 14.99 15.10 14.78 15.05 279,800 +0.05(+0.33%)
Mar 31, 2021 15.22 15.30 14.98 15.00 445,315 -0.30(-1.96%)
Mar 30, 2021 15.23 15.51 15.20 15.30 224,018 +0.24(+1.59%)
Mar 29, 2021 15.23 15.46 14.93 15.06 237,673 -0.43(-2.78%)
Mar 26, 2021 15.35 15.54 15.07 15.49 235,300 +0.31(+2.08%)
Mar 25, 2021 14.94 15.28 14.70 15.18 348,713 +0.24(+1.57%)
Mar 24, 2021 14.90 15.49 14.90 14.94 294,575 +0.12(+0.81%)
Mar 23, 2021 14.92 15.10 14.77 14.82 321,597 -0.32(-2.11%)
Mar 22, 2021 15.49 15.49 15.00 15.14 205,389 -0.52(-3.32%)
Mar 19, 2021 15.45 15.76 15.28 15.66 1,171,400 -0.04(-0.25%)
Mar 18, 2021 15.80 16.18 15.60 15.70 400,314 +0.04(+0.26%)
Mar 17, 2021 15.82 15.94 15.53 15.66 234,109 -0.06(-0.38%)
Mar 16, 2021 15.80 15.93 15.44 15.72 317,410 -0.23(-1.44%)
Mar 15, 2021 16.40 16.40 15.71 15.95 338,439 -0.38(-2.33%)
Mar 12, 2021 16.24 16.44 16.08 16.33 379,500 +0.30(+1.87%)
Mar 11, 2021 15.85 16.04 15.64 16.03 396,109 +0.13(+0.82%)
Mar 10, 2021 15.45 15.93 15.36 15.90 303,547 +0.46(+2.95%)
Mar 09, 2021 15.70 15.70 15.06 15.45 557,317 -0.29(-1.87%)
Mar 08, 2021 15.50 15.84 15.36 15.74 338,779 +0.51(+3.35%)
Mar 05, 2021 15.13 15.27 14.86 15.23 385,300 +0.38(+2.56%)
Mar 04, 2021 14.82 15.24 14.64 14.85 382,353 +0.15(+1.02%)
Mar 03, 2021 14.53 15.10 14.50 14.70 352,574 +0.29(+2.01%)
Mar 02, 2021 14.60 14.60 14.34 14.41 219,368 -0.14(-1.00%)
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%)
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.