Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.335 -0.045 (-0.54%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.559 8.406 8.406 8.406 229,299 -0.15(-1.79%)
Dec 30, 2015 8.581 8.640 8.559 8.559 164,279 -0.04(-0.51%)
Dec 29, 2015 8.471 8.625 8.442 8.603 185,925 +0.14(+1.64%)
Dec 28, 2015 8.457 8.523 8.347 8.464 202,363 -0.01(-0.09%)
Dec 24, 2015 8.471 8.471 8.471 8.471 129,151 +0.00(+0.00%)
Dec 23, 2015 8.501 8.530 8.398 8.471 237,011 +0.00(+0.00%)
Dec 22, 2015 8.566 8.566 8.362 8.471 558,025 -0.07(-0.86%)
Dec 21, 2015 8.471 8.544 8.435 8.544 352,693 +0.12(+1.39%)
Dec 18, 2015 8.581 8.592 8.354 8.428 962,386 -0.19(-2.21%)
Dec 17, 2015 8.749 8.753 8.603 8.618 503,784 -0.07(-0.84%)
Dec 16, 2015 8.559 8.705 8.471 8.691 364,101 +0.16(+1.89%)
Dec 15, 2015 8.333 8.574 8.333 8.530 328,154 +0.22(+2.64%)
Dec 14, 2015 8.201 8.384 8.164 8.311 413,908 +0.11(+1.34%)
Dec 11, 2015 8.369 8.398 8.157 8.201 469,831 -0.18(-2.09%)
Dec 10, 2015 8.333 8.406 8.281 8.376 249,740 +0.01(+0.17%)
Dec 09, 2015 8.333 8.428 8.281 8.362 529,430 +0.01(+0.18%)
Dec 08, 2015 8.384 8.464 8.325 8.347 146,606 -0.07(-0.78%)
Dec 07, 2015 8.559 8.574 8.398 8.413 354,968 -0.15(-1.79%)
Dec 04, 2015 8.428 8.596 8.428 8.566 201,427 +0.13(+1.56%)
Dec 03, 2015 8.566 8.618 8.428 8.435 429,017 -0.12(-1.37%)
Dec 02, 2015 8.632 8.661 8.544 8.552 215,255 -0.09(-1.02%)
Dec 01, 2015 8.596 8.669 8.523 8.640 273,066 +0.06(+0.68%)
Nov 30, 2015 8.603 8.661 8.559 8.581 275,006 -0.02(-0.25%)
Nov 27, 2015 8.581 8.647 8.530 8.603 141,118 +0.01(+0.17%)
Nov 25, 2015 8.566 8.588 8.588 8.588 174,984 +0.01(+0.09%)
Nov 24, 2015 8.479 8.596 8.464 8.581 203,742 +0.04(+0.43%)
Nov 23, 2015 8.530 8.713 8.493 8.544 210,078 +0.01(+0.17%)
Nov 20, 2015 8.566 8.626 8.479 8.530 360,608 +0.01(+0.17%)
Nov 19, 2015 8.544 8.566 8.457 8.515 150,051 -0.07(-0.77%)
Nov 18, 2015 8.530 8.592 8.449 8.581 339,180 +0.11(+1.29%)
Nov 17, 2015 8.479 8.591 8.384 8.471 318,330 +0.00(+0.00%)
Nov 16, 2015 8.384 8.471 8.113 8.471 238,209 +0.06(+0.70%)
Nov 13, 2015 8.413 8.515 8.113 8.413 341,600 -0.07(-0.78%)
Nov 12, 2015 8.632 8.727 8.471 8.479 315,303 -0.17(-1.94%)
Nov 11, 2015 8.705 8.749 8.618 8.647 446,882 -0.01(-0.17%)
Nov 10, 2015 8.574 8.669 8.552 8.661 539,208 +0.10(+1.20%)
Nov 09, 2015 8.676 8.676 8.501 8.559 396,951 -0.12(-1.35%)
Nov 06, 2015 8.544 8.727 8.530 8.676 338,233 +0.20(+2.33%)
Nov 05, 2015 8.333 8.526 8.296 8.479 340,468 +0.18(+2.20%)
Nov 04, 2015 8.252 8.420 8.252 8.296 539,246 +0.05(+0.62%)
Nov 03, 2015 8.339 8.357 8.209 8.245 1,015,168 -0.13(-1.56%)
Nov 02, 2015 8.259 8.426 8.238 8.375 360,856 +0.15(+1.76%)
Oct 30, 2015 8.441 8.441 8.151 8.230 465,439 -0.18(-2.16%)
Oct 29, 2015 8.455 8.528 8.354 8.412 468,032 -0.04(-0.51%)
Oct 28, 2015 8.368 8.455 8.346 8.455 887,627 +0.08(+0.95%)
Oct 27, 2015 8.281 8.419 8.245 8.375 737,681 +0.07(+0.87%)
Oct 26, 2015 8.325 8.332 8.194 8.303 621,447 +0.04(+0.44%)
Oct 23, 2015 8.303 8.506 8.180 8.267 900,441 +0.15(+1.79%)
Oct 22, 2015 7.969 8.462 7.737 8.122 1,374,403 +0.51(+6.77%)
Oct 21, 2015 7.752 7.777 7.607 7.607 185,101 -0.14(-1.78%)
Oct 20, 2015 7.628 7.773 7.592 7.744 305,324 +0.10(+1.33%)
Oct 19, 2015 7.570 7.701 7.570 7.643 351,798 +0.02(+0.29%)
Oct 16, 2015 7.665 7.665 7.549 7.621 247,932 -0.01(-0.10%)
Oct 15, 2015 7.440 7.636 7.440 7.628 319,467 +0.22(+2.94%)
Oct 14, 2015 7.592 7.628 7.404 7.411 260,973 -0.20(-2.57%)
Oct 13, 2015 7.636 7.759 7.592 7.607 167,037 -0.09(-1.13%)
Oct 12, 2015 7.650 7.737 7.607 7.694 317,570 +0.07(+0.95%)
Oct 09, 2015 7.781 7.781 7.599 7.621 326,896 -0.13(-1.68%)
Oct 08, 2015 7.628 7.752 7.621 7.752 553,949 +0.07(+0.85%)
Oct 07, 2015 7.512 7.694 7.498 7.686 838,759 +0.16(+2.12%)
Oct 06, 2015 7.534 7.607 7.411 7.527 563,715 -0.04(-0.48%)
Oct 05, 2015 7.411 7.599 7.382 7.563 526,326 +0.17(+2.36%)
Oct 02, 2015 7.353 7.396 7.150 7.389 558,117 -0.01(-0.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.