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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2013 6.200 6.207 6.119 6.146 360,258 -0.03(-0.54%)
Mar 27, 2013 6.126 6.183 6.079 6.180 174,428 +0.00(+0.00%)
Mar 26, 2013 6.167 6.193 6.119 6.180 192,576 +0.03(+0.44%)
Mar 25, 2013 6.173 6.252 6.106 6.153 303,381 +0.01(+0.22%)
Mar 22, 2013 6.133 6.160 6.113 6.140 464,566 +0.03(+0.44%)
Mar 21, 2013 6.119 6.227 6.113 6.113 546,935 -0.06(-0.98%)
Mar 20, 2013 6.234 6.241 6.167 6.173 495,389 -0.01(-0.11%)
Mar 19, 2013 6.281 6.283 6.180 6.180 514,447 -0.07(-1.18%)
Mar 18, 2013 6.234 6.311 6.220 6.254 361,215 -0.06(-0.96%)
Mar 15, 2013 6.274 6.355 6.261 6.314 540,520 +0.05(+0.86%)
Mar 14, 2013 6.254 6.267 6.214 6.261 344,415 +0.03(+0.54%)
Mar 13, 2013 6.187 6.254 6.187 6.227 258,606 +0.04(+0.65%)
Mar 12, 2013 6.214 6.234 6.180 6.187 293,947 -0.03(-0.43%)
Mar 11, 2013 6.220 6.288 6.153 6.214 975,406 -0.02(-0.32%)
Mar 08, 2013 6.288 6.288 6.227 6.234 291,190 -0.02(-0.32%)
Mar 07, 2013 6.214 6.261 6.200 6.254 199,592 +0.03(+0.43%)
Mar 06, 2013 6.281 6.301 6.200 6.227 230,029 -0.05(-0.75%)
Mar 05, 2013 6.207 6.321 6.180 6.274 671,240 +0.12(+1.97%)
Mar 04, 2013 6.119 6.193 6.106 6.153 337,540 +0.01(+0.11%)
Mar 01, 2013 6.059 6.153 6.032 6.146 349,657 +0.04(+0.66%)
Feb 28, 2013 6.093 6.133 6.086 6.106 218,631 -0.01(-0.11%)
Feb 27, 2013 6.133 6.160 6.062 6.113 270,688 -0.01(-0.11%)
Feb 26, 2013 6.072 6.146 6.039 6.119 419,289 +0.07(+1.22%)
Feb 25, 2013 6.160 6.180 6.046 6.046 467,802 -0.10(-1.64%)
Feb 22, 2013 6.133 6.153 6.079 6.146 331,299 +0.06(+0.99%)
Feb 21, 2013 6.126 6.163 6.066 6.086 294,689 -0.02(-0.33%)
Feb 20, 2013 6.193 6.234 6.106 6.106 559,935 -0.10(-1.63%)
Feb 19, 2013 6.113 6.214 6.079 6.207 364,282 +0.09(+1.54%)
Feb 15, 2013 6.146 6.146 6.082 6.113 253,892 +0.01(+0.11%)
Feb 14, 2013 6.106 6.153 6.079 6.106 184,583 -0.01(-0.11%)
Feb 13, 2013 6.126 6.133 6.052 6.113 240,849 +0.01(+0.11%)
Feb 12, 2013 6.079 6.106 6.025 6.106 196,526 +0.05(+0.89%)
Feb 11, 2013 6.052 6.086 6.032 6.052 168,501 +0.02(+0.28%)
Feb 08, 2013 6.055 6.055 5.999 6.035 253,132 +0.01(+0.11%)
Feb 07, 2013 6.035 6.075 6.002 6.029 210,800 -0.01(-0.22%)
Feb 06, 2013 5.969 6.115 5.942 6.042 887,073 +0.16(+2.72%)
Feb 04, 2013 5.936 5.969 5.862 5.882 416,412 -0.07(-1.12%)
Feb 01, 2013 5.876 5.969 5.829 5.949 994,201 +0.08(+1.36%)
Jan 31, 2013 5.896 5.995 5.842 5.869 496,525 -0.03(-0.56%)
Jan 30, 2013 5.975 5.975 5.822 5.902 292,465 -0.07(-1.23%)
Jan 29, 2013 5.949 5.989 5.916 5.975 255,618 +0.02(+0.34%)
Jan 28, 2013 5.942 5.975 5.902 5.955 314,552 +0.04(+0.68%)
Jan 25, 2013 5.955 5.962 5.876 5.916 319,353 -0.03(-0.45%)
Jan 24, 2013 5.882 5.995 5.882 5.942 356,156 +0.07(+1.13%)
Jan 23, 2013 5.929 5.929 5.849 5.876 306,164 -0.03(-0.56%)
Jan 22, 2013 5.842 5.916 5.822 5.909 257,237 +0.09(+1.49%)
Jan 18, 2013 5.862 5.862 5.789 5.822 365,277 -0.03(-0.57%)
Jan 17, 2013 5.869 5.869 5.829 5.856 180,986 +0.02(+0.34%)
Jan 16, 2013 5.836 5.876 5.822 5.836 217,394 -0.03(-0.45%)
Jan 15, 2013 5.869 5.916 5.842 5.862 243,805 -0.01(-0.11%)
Jan 14, 2013 5.789 5.869 5.782 5.869 258,125 +0.05(+0.92%)
Jan 11, 2013 5.836 5.862 5.722 5.816 245,971 -0.01(-0.11%)
Jan 10, 2013 5.809 5.822 5.722 5.822 175,458 +0.05(+0.92%)
Jan 09, 2013 5.822 5.836 5.756 5.769 275,631 -0.03(-0.57%)
Jan 08, 2013 5.869 5.869 5.762 5.802 259,323 -0.06(-1.02%)
Jan 07, 2013 5.816 5.876 5.776 5.862 199,436 +0.01(+0.11%)
Jan 04, 2013 5.922 5.929 5.842 5.856 386,095 -0.03(-0.57%)
Jan 03, 2013 5.842 5.896 5.789 5.889 381,578 +0.05(+0.91%)
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.