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

Brookline Bancorp (NQ: BRKL )

10.31 -0.16 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2013 5.795 5.835 5.668 5.781 839,382 -0.05(-0.80%)
Jun 27, 2013 5.821 5.848 5.801 5.828 0 +0.03(+0.46%)
Jun 26, 2013 5.801 5.835 5.761 5.801 0 +0.05(+0.81%)
Jun 25, 2013 5.675 5.768 5.628 5.755 0 +0.11(+2.01%)
Jun 24, 2013 5.655 5.735 5.618 5.641 0 -0.09(-1.51%)
Jun 21, 2013 5.655 5.735 5.615 5.728 931,229 +0.09(+1.65%)
Jun 20, 2013 5.541 5.661 5.535 5.635 0 +0.04(+0.71%)
Jun 19, 2013 5.621 5.641 5.568 5.595 0 -0.04(-0.71%)
Jun 18, 2013 5.595 5.695 5.575 5.635 0 +0.04(+0.71%)
Jun 17, 2013 5.595 5.601 5.555 5.595 0 +0.05(+0.84%)
Jun 14, 2013 5.615 5.628 5.541 5.548 0 -0.09(-1.65%)
Jun 13, 2013 5.535 5.641 5.528 5.641 187,260 +0.09(+1.68%)
Jun 12, 2013 5.615 5.655 5.535 5.548 299,576 -0.07(-1.19%)
Jun 11, 2013 5.641 5.641 5.575 5.615 293,089 -0.07(-1.29%)
Jun 10, 2013 5.688 5.695 5.621 5.688 0 +0.03(+0.59%)
Jun 07, 2013 5.701 5.701 5.621 5.655 0 -0.01(-0.12%)
Jun 06, 2013 5.621 5.694 5.588 5.661 299,732 +0.03(+0.59%)
Jun 05, 2013 5.688 5.716 5.621 5.628 0 -0.03(-0.59%)
Jun 04, 2013 5.708 5.735 5.595 5.661 384,873 -0.03(-0.58%)
Jun 03, 2013 5.641 5.721 5.601 5.695 623,193 +0.05(+0.83%)
May 31, 2013 5.695 5.735 5.641 5.648 368,114 -0.09(-1.51%)
May 30, 2013 5.688 5.761 5.688 5.735 489,918 +0.05(+0.82%)
May 29, 2013 5.721 5.761 5.655 5.688 311,419 -0.07(-1.27%)
May 28, 2013 5.815 5.835 5.721 5.761 507,760 +0.03(+0.58%)
May 24, 2013 5.681 5.738 5.655 5.728 0 +0.03(+0.58%)
May 23, 2013 5.681 5.735 5.635 5.695 0 -0.01(-0.23%)
May 22, 2013 5.808 5.841 5.675 5.708 0 -0.11(-1.95%)
May 21, 2013 5.795 5.828 5.775 5.821 0 +0.01(+0.11%)
May 20, 2013 5.801 5.828 5.778 5.815 0 +0.01(+0.11%)
May 17, 2013 5.781 5.815 5.748 5.808 0 +0.07(+1.16%)
May 16, 2013 5.721 5.807 5.708 5.741 271,623 -0.01(-0.12%)
May 15, 2013 5.701 5.788 5.695 5.748 0 +0.05(+0.82%)
May 13, 2013 5.715 5.768 5.675 5.701 0 -0.01(-0.12%)
May 10, 2013 5.661 5.708 5.621 5.708 0 +0.08(+1.42%)
May 09, 2013 5.655 5.715 5.628 5.628 0 -0.05(-0.94%)
May 08, 2013 5.695 5.715 5.635 5.681 0 -0.00(-0.06%)
May 07, 2013 5.606 5.691 5.606 5.685 0 +0.10(+1.77%)
May 06, 2013 5.540 5.606 5.526 5.586 0 +0.06(+1.07%)
May 03, 2013 5.467 5.566 5.427 5.526 0 +0.10(+1.82%)
May 02, 2013 5.480 5.520 5.414 5.427 0 -0.04(-0.72%)
May 01, 2013 5.507 5.546 5.414 5.467 922,228 -0.07(-1.31%)
Apr 30, 2013 5.500 5.566 5.486 5.540 0 +0.02(+0.36%)
Apr 29, 2013 5.573 5.573 5.421 5.520 687,866 -0.05(-0.95%)
Apr 26, 2013 5.731 5.751 5.523 5.573 1,245,318 -0.18(-3.10%)
Apr 25, 2013 5.836 5.962 5.645 5.751 2,854,216 -0.26(-4.39%)
Apr 24, 2013 5.995 6.021 5.975 6.014 217,634 +0.01(+0.11%)
Apr 23, 2013 5.948 6.011 5.915 6.008 209,525 +0.09(+1.45%)
Apr 22, 2013 5.902 5.955 5.836 5.922 291,135 +0.02(+0.34%)
Apr 19, 2013 5.770 5.922 5.770 5.902 326,908 +0.13(+2.17%)
Apr 18, 2013 5.823 5.843 5.757 5.777 283,030 -0.02(-0.34%)
Apr 17, 2013 5.836 5.876 5.744 5.797 451,001 -0.11(-1.79%)
Apr 16, 2013 5.876 5.922 5.850 5.902 299,360 +0.06(+1.02%)
Apr 15, 2013 5.975 5.995 5.841 5.843 549,090 -0.15(-2.42%)
Apr 12, 2013 5.962 5.995 5.935 5.988 268,890 -0.01(-0.22%)
Apr 11, 2013 6.001 6.024 5.962 6.001 173,779 -0.03(-0.44%)
Apr 10, 2013 5.935 6.041 5.915 6.028 366,374 +0.12(+2.01%)
Apr 09, 2013 6.001 6.014 5.909 5.909 225,773 -0.10(-1.65%)
Apr 08, 2013 5.988 6.008 5.902 6.008 178,545 +0.05(+0.77%)
Apr 05, 2013 5.869 5.968 5.869 5.962 316,645 -0.01(-0.11%)
Apr 04, 2013 5.902 5.968 5.902 5.968 196,960 +0.07(+1.23%)
Apr 03, 2013 5.935 5.962 5.896 5.896 564,568 -0.04(-0.67%)
Apr 02, 2013 5.975 6.061 5.935 5.935 415,462 -0.03(-0.55%)
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.