Brookline Bancorp Historical Data - BRKL

BRKL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 15.53 0.11 0.71% 15.37 15.59 15.33 168,839
Feb 19 2020 15.42 -0.04 -0.26% 15.50 15.55 15.40 132,223
Feb 18 2020 15.46 -0.16 -1.02% 15.53 15.62 15.41 130,724
Feb 17 2020 15.62 0.00 +0.00% 15.73 15.785 15.525 0
Feb 14 2020 15.62 -0.10 -0.64% 15.73 15.785 15.525 145,490
Feb 13 2020 15.72 -0.01 -0.06% 15.55 15.7365 15.55 86,047
Feb 12 2020 15.73 -0.03 -0.19% 15.86 15.86 15.68 119,723
Feb 11 2020 15.76 0.12 0.77% 15.66 15.92 15.62 114,284
Feb 10 2020 15.64 0.05 0.32% 15.54 15.65 15.50 283,903
Feb 07 2020 15.59 -0.14 -0.89% 15.65 15.70 15.57 119,240
Feb 06 2020 15.73 -0.23 -1.44% 16.00 16.00 15.73 162,763
Feb 05 2020 15.96 0.29 1.82% 15.82 16.00 15.795 187,743
Feb 04 2020 15.675 0.10 0.64% 15.77 15.84 15.62 182,392
Feb 03 2020 15.575 0.38 2.47% 15.31 15.59 15.19 369,787
Jan 31 2020 15.20 -0.37 -2.35% 15.49 15.54 15.19 296,768
Jan 30 2020 15.565 0.38 2.47% 15.54 15.80 15.30 355,538
Jan 29 2020 15.19 -0.28 -1.81% 15.45 15.46 15.16 202,344
Jan 28 2020 15.47 -0.09 -0.55% 15.61 15.63 15.44 133,354
Jan 27 2020 15.555 -0.08 -0.48% 15.51 15.68 15.48 120,374
Jan 24 2020 15.63 -0.28 -1.73% 15.91 15.98 15.51 171,035
Jan 23 2020 15.905 0.10 0.66% 15.77 15.94 15.68 258,202
Jan 22 2020 15.80 -0.08 -0.5% 15.92 15.97 15.74 130,111
Jan 21 2020 15.88 -0.23 -1.43% 16.01 16.07 15.83 190,288
Jan 20 2020 16.11 0.00 +0.00% 16.25 16.25 16.065 0
Jan 17 2020 16.11 -0.01 -0.06% 16.25 16.25 16.065 184,018
Jan 16 2020 16.12 0.20 1.26% 16.00 16.21 15.94 217,295
Jan 15 2020 15.92 -0.04 -0.25% 15.89 16.065 15.81 155,749
Jan 14 2020 15.96 -0.01 -0.06% 15.95 16.04 15.87 192,419
Jan 13 2020 15.97 0.03 0.19% 15.93 16.00 15.85 130,646
Jan 10 2020 15.94 -0.10 -0.62% 16.03 16.04 15.85 122,792
Jan 09 2020 16.04 -0.05 -0.28% 16.13 16.15 15.82 227,007
Jan 08 2020 16.085 0.07 0.41% 16.01 16.17 16.01 140,951
Jan 07 2020 16.02 -0.24 -1.48% 16.17 16.22 16.02 148,441
Jan 06 2020 16.26 -0.12 -0.73% 16.26 16.33 16.10 192,724
Jan 03 2020 16.38 -0.05 -0.3% 16.22 16.46 16.10 310,381
Jan 02 2020 16.43 -0.03 -0.18% 16.48 16.50 16.24 237,112
Jan 01 2020 16.46 0.00 +0.00% 16.48 16.58 16.44 0
Dec 31 2019 16.46 -0.05 -0.3% 16.48 16.58 16.44 284,719
Dec 30 2019 16.51 0.05 0.3% 16.50 16.61 16.41 142,908
Dec 27 2019 16.46 -0.11 -0.66% 16.53 16.55 16.43 148,192
Dec 26 2019 16.57 0.02 0.12% 16.55 16.60 16.50 95,448
Dec 25 2019 16.55 0.00 +0.00% 16.61 16.63 16.53 0
Dec 24 2019 16.55 -0.04 -0.24% 16.61 16.63 16.53 91,649
Dec 23 2019 16.59 -0.16 -0.93% 16.79 16.79 16.56 183,695
Dec 20 2019 16.745 -0.09 -0.51% 16.89 16.93 16.69 606,951
Dec 19 2019 16.83 0.16 0.96% 16.71 16.84 16.63 287,945
Dec 18 2019 16.67 -0.14 -0.83% 16.81 16.96 16.63 356,393
Dec 17 2019 16.81 0.26 1.6% 16.59 16.84 16.56 188,778
Dec 16 2019 16.545 0.24 1.47% 16.36 16.59 16.36 392,277
Dec 13 2019 16.305 -0.07 -0.4% 16.36 16.43 16.19 152,192
Dec 12 2019 16.37 0.25 1.55% 16.18 16.47 16.14 306,636
Dec 11 2019 16.12 0.01 0.06% 16.18 16.18 16.05 147,211
Dec 10 2019 16.11 0.00 0.03% 16.17 16.17 16.07 131,273
Dec 09 2019 16.105 0.00 0.03% 16.04 16.14 15.8585 331,767
Dec 06 2019 16.10 0.18 1.13% 16.15 16.215 16.09 258,794
Dec 05 2019 15.92 0.18 1.14% 16.14 16.14 15.88 283,247
Dec 04 2019 15.74 -0.01 -0.06% 15.78 15.97 15.73 203,751
Dec 03 2019 15.75 -0.12 -0.76% 15.81 15.81 15.60 137,514
Dec 02 2019 15.87 -0.18 -1.12% 16.14 16.20 15.83 258,264
Nov 29 2019 16.05 -0.01 -0.06% 16.04 16.12 15.89 126,178
Nov 28 2019 16.06 0.00 +0.00% 16.11 16.14 16.01 0
Nov 27 2019 16.06 0.08 0.5% 16.11 16.14 16.01 146,201
Nov 26 2019 15.98 -0.01 -0.06% 15.91 16.13 15.91 151,621
Nov 25 2019 15.99 0.19 1.2% 15.77 16.17 15.74 281,657


Your Recent History
NASDAQ
BRKL
Brookline ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.