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

Brookline Bancorp, Inc. - Common Stock (NQ:BRKL)

10.33 -0.14 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 10.41 10.46 10.33 10.33 526,410 -0.14(-1.34%)
May 29, 2025 10.45 10.47 10.32 10.47 263,881 +0.05(+0.48%)
May 28, 2025 10.55 10.63 10.42 10.42 301,827 -0.17(-1.61%)
May 27, 2025 10.44 10.60 10.35 10.59 306,230 +0.24(+2.32%)
May 23, 2025 10.25 10.46 10.25 10.35 555,771 -0.11(-1.05%)
May 22, 2025 10.48 10.60 10.21 10.46 404,085 -0.10(-0.95%)
May 21, 2025 10.84 10.88 10.55 10.56 577,733 -0.38(-3.47%)
May 20, 2025 10.99 11.02 10.92 10.94 411,318 -0.03(-0.27%)
May 19, 2025 10.93 10.98 10.87 10.97 427,349 -0.07(-0.63%)
May 16, 2025 11.06 11.14 11.02 11.04 404,801 -0.07(-0.63%)
May 15, 2025 10.94 11.12 10.91 11.11 386,243 +0.16(+1.46%)
May 14, 2025 11.02 11.13 10.94 10.95 538,423 -0.14(-1.26%)
May 13, 2025 11.06 11.15 11.01 11.09 426,001 +0.11(+1.00%)
May 12, 2025 10.89 11.17 10.67 10.98 876,780 +0.43(+4.08%)
May 09, 2025 10.62 10.71 10.49 10.55 468,765 -0.07(-0.71%)
May 08, 2025 10.54 10.67 10.49 10.62 907,315 +0.16(+1.51%)
May 07, 2025 10.52 10.58 10.42 10.47 567,687 -0.02(-0.19%)
May 06, 2025 10.50 10.57 10.42 10.49 478,162 -0.14(-1.30%)
May 05, 2025 10.46 10.71 10.43 10.62 381,529 +0.02(+0.19%)
May 02, 2025 10.50 10.61 10.42 10.61 529,156 +0.26(+2.48%)
May 01, 2025 10.36 10.46 10.23 10.35 340,626 +0.04(+0.38%)
Apr 30, 2025 10.21 10.42 10.13 10.31 431,633 -0.09(-0.85%)
Apr 29, 2025 10.21 10.41 10.19 10.40 427,714 +0.14(+1.35%)
Apr 28, 2025 10.17 10.27 10.12 10.26 409,984 +0.13(+1.27%)
Apr 25, 2025 10.18 10.24 10.01 10.13 307,746 -0.18(-1.72%)
Apr 24, 2025 9.401 10.34 9.401 10.31 508,311 +0.24(+2.35%)
Apr 23, 2025 10.16 10.39 9.998 10.07 546,587 +0.13(+1.29%)
Apr 22, 2025 9.796 9.978 9.687 9.944 557,737 +0.32(+3.28%)
Apr 21, 2025 9.687 9.707 9.563 9.628 416,767 -0.14(-1.42%)
Apr 17, 2025 9.657 9.845 9.657 9.766 441,996 +0.09(+0.92%)
Apr 16, 2025 9.657 9.786 9.559 9.677 509,635 -0.01(-0.10%)
Apr 15, 2025 9.529 9.800 9.529 9.687 357,912 +0.14(+1.45%)
Apr 14, 2025 9.578 9.583 9.312 9.549 782,750 +0.10(+1.04%)
Apr 11, 2025 9.272 9.470 9.173 9.450 699,400 +0.04(+0.42%)
Apr 10, 2025 9.815 9.825 9.164 9.410 770,541 -0.61(-6.11%)
Apr 09, 2025 9.341 10.25 9.228 10.02 1,000,964 +0.51(+5.40%)
Apr 08, 2025 10.00 10.01 9.381 9.509 807,152 -0.17(-1.73%)
Apr 07, 2025 9.410 9.993 9.312 9.677 1,104,911 -0.04(-0.41%)
Apr 04, 2025 9.568 9.767 9.361 9.717 858,933 -0.28(-2.77%)
Apr 03, 2025 10.27 10.39 9.988 9.993 783,512 -0.83(-7.66%)
Apr 02, 2025 10.61 10.82 10.61 10.82 326,560 +0.08(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.