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 )

8.380 +0.080 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2016 8.424 8.543 8.387 8.461 357,492 +0.00(+0.00%)
Jul 28, 2016 8.521 8.543 8.417 8.461 165,453 -0.10(-1.13%)
Jul 27, 2016 8.447 8.565 8.432 8.558 286,797 +0.06(+0.70%)
Jul 26, 2016 8.447 8.573 8.447 8.499 243,162 +0.01(+0.18%)
Jul 25, 2016 8.558 8.595 8.469 8.484 180,096 -0.11(-1.30%)
Jul 22, 2016 8.558 8.655 8.528 8.595 189,408 +0.05(+0.61%)
Jul 21, 2016 8.640 8.677 8.413 8.543 389,438 -0.03(-0.35%)
Jul 20, 2016 8.662 8.662 8.513 8.573 352,832 -0.06(-0.69%)
Jul 19, 2016 8.647 8.721 8.610 8.632 309,306 -0.03(-0.34%)
Jul 18, 2016 8.699 8.736 8.662 8.662 284,819 -0.04(-0.43%)
Jul 15, 2016 8.721 8.721 8.580 8.699 366,460 +0.05(+0.60%)
Jul 14, 2016 8.684 8.707 8.632 8.647 231,747 +0.04(+0.52%)
Jul 13, 2016 8.610 8.647 8.528 8.603 392,816 -0.01(-0.09%)
Jul 12, 2016 8.447 8.647 8.320 8.610 462,501 +0.23(+2.75%)
Jul 11, 2016 8.261 8.439 8.177 8.380 292,185 +0.16(+1.90%)
Jul 08, 2016 8.194 8.343 7.964 8.224 588,051 +0.26(+3.26%)
Jul 07, 2016 7.979 8.060 7.919 7.964 284,240 -0.02(-0.28%)
Jul 05, 2016 8.023 8.023 7.918 7.986 309,593 -0.07(-0.83%)
Jul 01, 2016 8.164 8.053 8.053 8.053 307,586 -0.14(-1.72%)
Jun 30, 2016 8.075 8.201 7.971 8.194 554,740 +0.17(+2.13%)
Jun 29, 2016 7.941 8.132 7.823 8.023 271,674 +0.18(+2.27%)
Jun 28, 2016 7.778 7.908 7.763 7.845 380,364 +0.09(+1.15%)
Jun 27, 2016 7.823 7.830 7.722 7.756 427,172 -0.19(-2.43%)
Jun 24, 2016 8.068 8.194 7.898 7.949 587,999 -0.53(-6.30%)
Jun 23, 2016 8.268 8.491 8.268 8.484 359,796 +0.32(+3.91%)
Jun 22, 2016 8.164 8.276 8.135 8.164 187,611 -0.01(-0.18%)
Jun 21, 2016 8.164 8.209 8.097 8.179 235,432 +0.04(+0.46%)
Jun 20, 2016 8.142 8.253 8.135 8.142 342,263 +0.10(+1.20%)
Jun 17, 2016 8.083 8.157 7.979 8.045 781,228 -0.05(-0.64%)
Jun 16, 2016 8.090 8.127 8.008 8.097 257,088 -0.06(-0.73%)
Jun 15, 2016 8.127 8.283 8.116 8.157 274,142 +0.01(+0.09%)
Jun 14, 2016 8.253 8.317 8.135 8.149 261,871 -0.13(-1.53%)
Jun 13, 2016 8.365 8.450 8.246 8.276 189,407 -0.13(-1.50%)
Jun 10, 2016 8.335 8.513 8.305 8.402 226,492 -0.05(-0.62%)
Jun 09, 2016 8.536 8.536 8.387 8.454 230,910 -0.14(-1.64%)
Jun 08, 2016 8.513 8.595 8.461 8.595 370,900 +0.07(+0.87%)
Jun 07, 2016 8.491 8.617 8.350 8.521 298,941 -0.14(-1.63%)
Jun 06, 2016 8.617 8.759 8.617 8.662 231,800 +0.05(+0.60%)
Jun 03, 2016 8.617 8.634 8.409 8.610 386,409 -0.07(-0.77%)
Jun 02, 2016 8.640 8.684 8.588 8.677 223,372 -0.01(-0.09%)
Jun 01, 2016 8.610 8.721 8.536 8.684 280,491 +0.04(+0.52%)
May 31, 2016 8.617 8.647 8.558 8.640 386,144 +0.02(+0.26%)
May 27, 2016 8.521 8.617 8.617 8.617 284,433 +0.12(+1.40%)
May 26, 2016 8.551 8.551 8.476 8.499 228,733 -0.06(-0.69%)
May 25, 2016 8.521 8.640 8.487 8.558 356,584 +0.04(+0.52%)
May 24, 2016 8.343 8.528 8.343 8.513 363,993 +0.19(+2.32%)
May 23, 2016 8.409 8.417 8.298 8.320 228,186 -0.08(-0.93%)
May 20, 2016 8.276 8.409 8.261 8.398 465,049 +0.17(+2.12%)
May 19, 2016 8.372 8.467 8.187 8.224 480,164 -0.17(-2.04%)
May 18, 2016 8.135 8.395 8.135 8.395 395,048 +0.25(+3.01%)
May 17, 2016 8.372 8.402 8.112 8.149 371,071 -0.25(-2.92%)
May 16, 2016 8.261 8.432 8.246 8.395 309,943 +0.10(+1.25%)
May 13, 2016 8.365 8.424 8.283 8.291 231,431 -0.10(-1.24%)
May 12, 2016 8.343 8.417 8.313 8.395 268,764 +0.07(+0.80%)
May 11, 2016 8.372 8.439 8.328 8.328 190,205 -0.07(-0.80%)
May 10, 2016 8.395 8.484 8.361 8.395 188,641 +0.02(+0.27%)
May 09, 2016 8.343 8.409 8.305 8.372 208,621 +0.01(+0.09%)
May 06, 2016 8.201 8.387 8.187 8.365 387,814 +0.12(+1.44%)
May 05, 2016 8.283 8.343 8.239 8.246 364,199 +0.03(+0.36%)
May 04, 2016 8.253 8.313 8.135 8.216 200,767 -0.06(-0.72%)
May 03, 2016 8.438 8.438 8.224 8.276 196,788 -0.21(-2.43%)
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.