Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.775 -0.015 (-0.17%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 9, 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 (%)
Mar 31, 2014 6.403 6.540 6.382 6.478 555,752 +0.11(+1.73%)
Mar 28, 2014 6.320 6.437 6.197 6.368 410,689 +0.04(+0.65%)
Mar 27, 2014 6.417 6.472 6.306 6.327 321,757 -0.10(-1.60%)
Mar 26, 2014 6.595 6.595 6.430 6.430 482,374 -0.12(-1.79%)
Mar 25, 2014 6.595 6.623 6.540 6.547 294,281 -0.05(-0.73%)
Mar 24, 2014 6.630 6.671 6.554 6.595 329,145 -0.04(-0.62%)
Mar 21, 2014 6.650 6.740 6.587 6.637 732,527 -0.03(-0.41%)
Mar 20, 2014 6.630 6.719 6.575 6.664 307,432 -0.01(-0.10%)
Mar 19, 2014 6.616 6.712 6.561 6.671 387,059 +0.04(+0.62%)
Mar 18, 2014 6.561 6.671 6.483 6.630 376,628 +0.08(+1.15%)
Mar 17, 2014 6.527 6.609 6.485 6.554 222,371 +0.05(+0.74%)
Mar 14, 2014 6.451 6.533 6.408 6.506 203,744 +0.03(+0.42%)
Mar 13, 2014 6.527 6.533 6.458 6.478 263,121 -0.01(-0.11%)
Mar 12, 2014 6.437 6.506 6.430 6.485 308,912 +0.03(+0.43%)
Mar 11, 2014 6.465 6.492 6.389 6.458 282,636 -0.02(-0.32%)
Mar 10, 2014 6.430 6.489 6.368 6.478 193,477 +0.01(+0.21%)
Mar 07, 2014 6.472 6.492 6.371 6.465 189,887 +0.03(+0.43%)
Mar 06, 2014 6.423 6.475 6.368 6.437 249,285 +0.04(+0.65%)
Mar 05, 2014 6.389 6.417 6.375 6.396 257,078 -0.03(-0.43%)
Mar 04, 2014 6.300 6.492 6.300 6.423 975,877 +0.21(+3.43%)
Mar 03, 2014 6.238 6.245 6.162 6.210 495,103 -0.07(-1.10%)
Feb 28, 2014 6.231 6.300 6.190 6.279 786,422 +0.08(+1.22%)
Feb 27, 2014 6.210 6.231 6.155 6.203 249,813 -0.01(-0.11%)
Feb 26, 2014 6.162 6.258 6.114 6.210 314,733 +0.09(+1.46%)
Feb 25, 2014 6.148 6.162 6.080 6.121 279,937 -0.01(-0.11%)
Feb 24, 2014 6.086 6.183 6.045 6.128 378,995 +0.08(+1.37%)
Feb 21, 2014 6.073 6.135 5.994 6.045 370,745 +0.01(+0.23%)
Feb 20, 2014 6.004 6.110 5.956 6.031 330,029 +0.06(+0.92%)
Feb 19, 2014 6.128 6.223 5.956 5.976 531,259 -0.15(-2.47%)
Feb 18, 2014 6.121 6.190 6.059 6.128 471,354 +0.04(+0.68%)
Feb 14, 2014 6.059 6.086 6.086 6.086 698,967 +0.03(+0.45%)
Feb 13, 2014 5.997 6.080 5.949 6.059 529,506 +0.05(+0.80%)
Feb 12, 2014 6.059 6.093 5.990 6.011 319,441 +0.03(+0.52%)
Feb 11, 2014 5.946 6.027 5.918 5.980 611,371 +0.05(+0.92%)
Feb 10, 2014 5.898 5.973 5.871 5.925 547,195 +0.01(+0.12%)
Feb 07, 2014 5.925 5.966 5.871 5.918 589,959 +0.00(+0.00%)
Feb 06, 2014 5.966 6.041 5.918 5.918 531,819 -0.03(-0.57%)
Feb 05, 2014 5.973 6.034 5.912 5.953 646,402 +0.00(+0.00%)
Feb 04, 2014 5.918 6.027 5.823 5.953 718,113 +0.05(+0.92%)
Feb 03, 2014 6.068 6.096 5.898 5.898 805,412 -0.16(-2.70%)
Jan 31, 2014 6.062 6.191 6.048 6.062 668,103 -0.07(-1.11%)
Jan 30, 2014 6.164 6.429 6.048 6.130 813,433 -0.10(-1.64%)
Jan 29, 2014 6.307 6.443 6.218 6.232 502,250 -0.12(-1.88%)
Jan 28, 2014 6.375 6.375 6.293 6.351 464,248 +0.01(+0.16%)
Jan 27, 2014 6.470 6.504 6.341 6.341 392,089 -0.10(-1.59%)
Jan 24, 2014 6.477 6.559 6.395 6.443 362,755 -0.09(-1.36%)
Jan 23, 2014 6.538 6.572 6.446 6.531 494,584 -0.01(-0.10%)
Jan 22, 2014 6.559 6.566 6.504 6.538 427,415 +0.00(+0.00%)
Jan 21, 2014 6.531 6.579 6.457 6.538 499,354 +0.07(+1.05%)
Jan 17, 2014 6.491 6.470 6.470 6.470 444,740 -0.01(-0.21%)
Jan 16, 2014 6.504 6.538 6.457 6.484 371,400 -0.05(-0.73%)
Jan 15, 2014 6.484 6.579 6.429 6.531 484,617 +0.05(+0.74%)
Jan 14, 2014 6.491 6.511 6.457 6.484 504,912 +0.01(+0.11%)
Jan 13, 2014 6.497 6.518 6.429 6.477 528,259 -0.02(-0.31%)
Jan 10, 2014 6.450 6.497 6.395 6.497 535,449 +0.07(+1.06%)
Jan 09, 2014 6.436 6.504 6.382 6.429 291,582 +0.01(+0.11%)
Jan 08, 2014 6.443 6.446 6.395 6.423 520,926 -0.01(-0.11%)
Jan 07, 2014 6.436 6.477 6.402 6.429 469,745 +0.03(+0.43%)
Jan 06, 2014 6.470 6.470 6.395 6.402 483,653 -0.03(-0.42%)
Jan 03, 2014 6.423 6.545 6.388 6.429 265,925 +0.00(+0.00%)
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.