Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brookline Bancorp (NQ: BRKL )

11.27 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	11.27	11.40	11.15	11.27	475,571	+0.02(+0.18%)
Oct 31, 2024	11.51	11.55	11.24	11.25	440,278	-0.24(-2.09%)
Oct 30, 2024	11.24	11.62	11.24	11.49	600,832	+0.20(+1.77%)
Oct 29, 2024	11.20	11.30	11.14	11.29	516,944	+0.03(+0.27%)
Oct 28, 2024	11.00	11.29	10.98	11.26	525,149	+0.40(+3.68%)
Oct 25, 2024	10.70	10.88	10.62	10.86	469,062	+0.32(+3.04%)
Oct 24, 2024	10.71	10.76	10.26	10.54	496,789	+0.05(+0.48%)
Oct 23, 2024	10.39	10.58	10.33	10.49	319,907	+0.04(+0.38%)
Oct 22, 2024	10.38	10.56	10.32	10.45	298,193	+0.07(+0.67%)
Oct 21, 2024	10.79	10.79	10.38	10.38	516,786	-0.38(-3.53%)
Oct 18, 2024	10.85	10.90	10.75	10.76	545,199	-0.09(-0.83%)
Oct 17, 2024	10.69	10.88	10.66	10.85	492,298	+0.13(+1.21%)
Oct 16, 2024	10.68	10.82	10.65	10.72	826,084	+0.16(+1.52%)
Oct 15, 2024	10.36	10.76	10.30	10.56	647,812	+0.22(+2.13%)
Oct 14, 2024	10.20	10.35	10.12	10.34	311,874	+0.13(+1.27%)
Oct 11, 2024	9.840	10.22	9.840	10.21	498,757	+0.41(+4.18%)
Oct 10, 2024	9.740	9.830	9.660	9.800	431,651	-0.02(-0.20%)
Oct 09, 2024	9.740	9.900	9.700	9.820	390,696	+0.10(+1.03%)
Oct 08, 2024	9.790	9.845	9.655	9.720	661,289	-0.02(-0.21%)
Oct 07, 2024	9.820	9.850	9.690	9.740	292,079	-0.13(-1.32%)
Oct 04, 2024	9.900	9.950	9.800	9.870	424,259	+0.14(+1.44%)
Oct 03, 2024	9.670	9.820	9.575	9.730	457,790	+0.03(+0.31%)
Oct 02, 2024	9.790	9.945	9.675	9.700	322,645	-0.08(-0.82%)
Oct 01, 2024	10.05	10.05	9.760	9.780	423,885	-0.31(-3.07%)
Sep 30, 2024	9.940	10.13	9.900	10.09	463,329	+0.13(+1.31%)
Sep 27, 2024	10.13	10.20	9.940	9.960	522,910	-0.11(-1.09%)
Sep 26, 2024	10.13	10.13	9.955	10.07	576,443	+0.05(+0.50%)
Sep 25, 2024	10.13	10.17	9.980	10.02	703,230	-0.13(-1.28%)
Sep 24, 2024	10.23	10.24	10.10	10.15	991,553	-0.08(-0.78%)
Sep 23, 2024	10.33	10.42	10.16	10.23	512,662	-0.08(-0.78%)
Sep 20, 2024	10.40	10.45	10.29	10.31	2,219,716	-0.16(-1.53%)
Sep 19, 2024	10.40	10.53	10.28	10.47	1,165,018	+0.18(+1.75%)
Sep 18, 2024	10.16	10.51	10.03	10.29	786,217	+0.16(+1.58%)
Sep 17, 2024	10.18	10.35	9.895	10.13	495,139	+0.07(+0.70%)
Sep 16, 2024	10.03	10.14	9.900	10.06	406,239	+0.03(+0.30%)
Sep 13, 2024	9.870	10.04	9.870	10.03	374,418	+0.22(+2.24%)
Sep 12, 2024	9.830	9.885	9.700	9.810	470,594	+0.06(+0.62%)
Sep 11, 2024	9.740	9.785	9.500	9.750	529,568	-0.10(-1.02%)
Sep 10, 2024	9.840	10.00	9.630	9.850	608,852	+0.05(+0.51%)
Sep 09, 2024	9.850	10.00	9.740	9.800	662,211	-0.05(-0.51%)
Sep 06, 2024	9.990	10.00	9.740	9.850	721,445	-0.12(-1.20%)
Sep 05, 2024	10.12	10.12	9.850	9.970	400,851	-0.06(-0.60%)
Sep 04, 2024	10.06	10.20	9.950	10.03	338,634	-0.07(-0.69%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Brookline Bancorp (NQ: BRKL )

Historical Prices