Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookline Bancorp
(NQ:
BRKL
)
10.33
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 17, 2024
9.810
10.39
9.810
10.33
744,764
+0.39(+3.92%)
Jul 16, 2024
9.680
9.990
9.620
9.940
653,025
+0.37(+3.87%)
Jul 15, 2024
9.470
9.720
9.465
9.570
961,680
+0.28(+3.01%)
Jul 12, 2024
9.450
9.450
9.275
9.290
742,889
-0.01(-0.11%)
Jul 11, 2024
8.940
9.340
8.835
9.300
1,065,934
+0.62(+7.14%)
Jul 10, 2024
8.550
8.684
8.520
8.680
447,173
+0.13(+1.52%)
Jul 09, 2024
8.420
8.575
8.405
8.550
346,068
+0.12(+1.42%)
Jul 08, 2024
8.450
8.540
8.390
8.430
305,019
+0.00(+0.00%)
Jul 05, 2024
8.530
8.560
8.350
8.430
406,481
-0.09(-1.06%)
Jul 03, 2024
8.680
8.730
8.510
8.520
212,277
-0.14(-1.62%)
Jul 02, 2024
8.540
8.680
8.530
8.660
557,258
+0.08(+0.93%)
Jul 01, 2024
8.400
8.640
8.400
8.580
935,384
+0.23(+2.75%)
Jun 28, 2024
8.500
8.740
8.250
8.350
2,643,276
-0.10(-1.18%)
Jun 27, 2024
8.410
8.490
8.320
8.450
373,199
+0.05(+0.60%)
Jun 26, 2024
8.190
8.440
8.150
8.400
529,467
+0.17(+2.07%)
Jun 25, 2024
8.300
8.330
8.230
8.230
380,477
-0.13(-1.56%)
Jun 24, 2024
8.440
8.440
8.255
8.360
407,842
+0.17(+2.08%)
Jun 21, 2024
8.290
8.310
8.180
8.190
1,468,624
-0.07(-0.85%)
Jun 20, 2024
8.170
8.276
8.155
8.260
299,494
+0.04(+0.49%)
Jun 18, 2024
8.270
8.390
8.210
8.220
334,024
-0.10(-1.20%)
Jun 17, 2024
8.160
8.320
8.070
8.320
323,819
+0.17(+2.09%)
Jun 14, 2024
8.160
8.230
8.010
8.150
525,409
-0.12(-1.45%)
Jun 13, 2024
8.390
8.505
8.135
8.270
532,766
-0.13(-1.55%)
Jun 12, 2024
8.470
8.680
8.305
8.400
558,205
+0.17(+2.07%)
Jun 11, 2024
8.240
8.320
8.200
8.230
427,032
-0.05(-0.60%)
Jun 10, 2024
8.310
8.330
8.160
8.280
453,993
-0.12(-1.43%)
Jun 07, 2024
8.280
8.445
8.270
8.400
394,328
+0.01(+0.12%)
Jun 06, 2024
8.360
8.425
8.310
8.390
278,293
+0.01(+0.12%)
Jun 05, 2024
8.420
8.435
8.300
8.380
393,211
+0.08(+0.96%)
Jun 04, 2024
8.400
8.410
8.290
8.300
457,306
-0.18(-2.12%)
Jun 03, 2024
8.800
8.800
8.470
8.480
382,260
-0.17(-1.97%)
May 31, 2024
8.590
8.725
8.560
8.650
432,575
+0.09(+1.05%)
May 30, 2024
8.530
8.630
8.485
8.560
270,331
+0.11(+1.30%)
May 29, 2024
8.500
8.500
8.360
8.450
305,697
-0.17(-1.97%)
May 28, 2024
8.750
8.785
8.580
8.620
300,089
-0.10(-1.15%)
May 24, 2024
8.800
8.830
8.640
8.720
311,360
+0.02(+0.23%)
May 23, 2024
8.910
8.920
8.635
8.700
421,183
-0.21(-2.36%)
May 22, 2024
8.940
9.015
8.845
8.910
274,553
-0.07(-0.78%)
May 21, 2024
8.930
9.015
8.900
8.980
271,162
+0.04(+0.45%)
May 20, 2024
9.090
9.110
8.940
8.940
305,937
-0.16(-1.76%)
May 17, 2024
9.090
9.175
9.050
9.100
265,104
+0.04(+0.44%)
May 16, 2024
9.000
9.100
8.940
9.060
246,123
+0.07(+0.78%)
May 15, 2024
9.060
9.120
8.920
8.990
532,319
+0.03(+0.33%)
May 14, 2024
8.860
9.025
8.860
8.960
357,012
+0.17(+1.93%)
May 13, 2024
8.940
8.950
8.775
8.790
279,849
-0.02(-0.23%)
May 10, 2024
8.800
8.830
8.710
8.810
283,890
-0.01(-0.11%)
May 09, 2024
8.700
8.820
8.660
8.820
356,268
+0.17(+1.91%)
May 08, 2024
8.576
8.655
8.497
8.655
600,961
+0.03(+0.34%)
May 07, 2024
8.773
8.813
8.625
8.625
268,115
-0.09(-1.02%)
May 06, 2024
8.734
8.808
8.665
8.714
321,866
+0.00(+0.00%)
May 03, 2024
8.734
8.832
8.675
8.714
318,247
+0.11(+1.26%)
May 02, 2024
8.448
8.650
8.429
8.606
783,489
+0.25(+2.94%)
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
.