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

Brookline Bancorp (NQ: BRKL )

9.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 6.042 6.084 5.993 5.993 564,734 -0.07(-1.16%)
Sep 29, 2014 6.035 6.084 6.021 6.063 231,252 -0.02(-0.35%)
Sep 26, 2014 6.091 6.140 6.049 6.084 235,692 -0.01(-0.12%)
Sep 25, 2014 6.112 6.144 6.042 6.091 358,530 -0.04(-0.57%)
Sep 24, 2014 6.119 6.147 6.077 6.126 399,364 +0.01(+0.23%)
Sep 23, 2014 6.168 6.231 6.112 6.112 379,284 -0.06(-0.91%)
Sep 22, 2014 6.217 6.245 6.161 6.168 295,078 -0.08(-1.23%)
Sep 19, 2014 6.308 6.364 6.238 6.245 699,006 -0.07(-1.11%)
Sep 18, 2014 6.238 6.315 6.224 6.315 440,890 +0.08(+1.24%)
Sep 17, 2014 6.238 6.287 6.203 6.238 250,280 +0.00(+0.00%)
Sep 16, 2014 6.259 6.266 6.203 6.238 398,431 -0.01(-0.22%)
Sep 15, 2014 6.308 6.329 6.238 6.252 388,972 -0.08(-1.33%)
Sep 12, 2014 6.378 6.413 6.280 6.336 256,837 -0.06(-0.99%)
Sep 11, 2014 6.287 6.406 6.287 6.399 220,615 +0.06(+1.00%)
Sep 10, 2014 6.266 6.350 6.266 6.336 186,072 +0.06(+0.89%)
Sep 09, 2014 6.378 6.378 6.266 6.280 257,609 -0.10(-1.54%)
Sep 08, 2014 6.343 6.406 6.315 6.378 226,224 +0.00(+0.00%)
Sep 05, 2014 6.364 6.385 6.329 6.378 191,868 -0.01(-0.22%)
Sep 04, 2014 6.399 6.399 6.378 6.392 144,446 -0.01(-0.22%)
Sep 03, 2014 6.484 6.491 6.392 6.406 217,743 -0.07(-1.08%)
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.