Brookline Bancorp, Inc. (BB3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.35 | -4.34782608696 | 8.05 | 8.05 | 7.75 | 1971 | 7.87031963 | DE |
| 12 | -0.35 | -4.34782608696 | 8.05 | 8.05 | 7.75 | 1971 | 7.87031963 | DE |
| 26 | -1.3 | -14.4444444444 | 9 | 9.1999999 | 7.75 | 1451 | 7.98180147 | DE |
| 52 | -1.7499999 | -18.5185176563 | 9.4499999 | 9.4499999 | 7.75 | 1275 | 8.01799641 | DE |
| 156 | -1.7499999 | -18.5185176563 | 9.4499999 | 9.4499999 | 7.75 | 1275 | 8.01799641 | DE |
| 260 | -1.7499999 | -18.5185176563 | 9.4499999 | 9.4499999 | 7.75 | 1275 | 8.01799641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718828820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718742420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718656020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718396820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718310420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718224020 | 7.85 | -0.05 | -0.63 | 7.85 | 7.85 | 7.85 | 3852 |
| 1718137620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1718051220 | 7.9 | 0.15 | 1.94 | 7.9 | 7.9 | 7.9 | 180 |
| 1717792020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717705620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717619220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717532820 | 7.75 | -0.3 | -3.73 | 7.75 | 7.75 | 7.75 | 2064 |
| 1717446420 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1717187220 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1717100820 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1717014420 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1716928020 | 8.05 | -1.15 | -12.50 | 8.05 | 8.05 | 8.05 | 1788 |
| 1716845160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1716585960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1716499560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1716413160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1716326760 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1716240360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715981160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715894760 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715808360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715721960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715635560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715376360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715289960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715203560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715117160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1715030760 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1714771560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1714685160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1714512360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1714425960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1714166760 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1714080360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713993960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713907560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713821160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713561960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713475560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713389160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713302760 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713216360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1712957160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1712870760 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1712784360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1712697960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1712611560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1712352360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1712265960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1712179560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1712093160 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1711661160 | 9.1999999 | 0.2 | 2.22 | 9.1999999 | 9.1999999 | 9.1999999 | 220 |
| 1711519200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1711432800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1711346400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1711087200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1711000800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
