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

Brookline Bancorp (NQ: BRKL )

8.790 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Jan 02, 2014 6.531 6.531 6.402 6.429 388,683 -0.07(-1.15%)
Dec 31, 2013 6.518 6.504 6.504 6.504 347,834 -0.01(-0.10%)
Dec 30, 2013 6.538 6.559 6.511 6.511 379,148 -0.01(-0.10%)
Dec 27, 2013 6.559 6.559 6.504 6.518 308,956 -0.01(-0.10%)
Dec 26, 2013 6.531 6.579 6.505 6.525 316,959 +0.00(+0.00%)
Dec 24, 2013 6.538 6.593 6.511 6.525 216,858 +0.01(+0.21%)
Dec 23, 2013 6.491 6.531 6.416 6.511 584,234 +0.04(+0.63%)
Dec 20, 2013 6.334 6.474 6.273 6.470 1,807,061 +0.12(+1.82%)
Dec 19, 2013 6.320 6.409 6.273 6.354 1,023,757 +0.05(+0.76%)
Dec 18, 2013 6.252 6.314 6.218 6.307 813,558 +0.08(+1.31%)
Dec 17, 2013 6.228 6.245 6.205 6.225 487,811 +0.00(+0.00%)
Dec 16, 2013 6.218 6.245 6.198 6.225 964,142 +0.05(+0.77%)
Dec 13, 2013 6.245 6.245 6.164 6.177 486,971 -0.04(-0.66%)
Dec 12, 2013 6.259 6.300 6.211 6.218 638,949 -0.03(-0.44%)
Dec 11, 2013 6.314 6.320 6.218 6.245 1,025,263 -0.04(-0.65%)
Dec 10, 2013 6.266 6.320 6.176 6.286 1,239,013 -0.01(-0.11%)
Dec 09, 2013 6.198 6.307 6.136 6.293 1,339,028 +0.18(+2.90%)
Dec 06, 2013 6.068 6.130 6.055 6.116 0 +0.09(+1.47%)
Dec 05, 2013 6.021 6.045 5.970 6.027 0 +0.00(+0.00%)
Dec 04, 2013 6.034 6.075 5.966 6.027 0 -0.01(-0.23%)
Dec 03, 2013 6.082 6.102 6.014 6.041 0 -0.04(-0.67%)
Dec 02, 2013 6.205 6.211 6.055 6.082 656,222 -0.14(-2.30%)
Nov 29, 2013 6.225 6.252 6.170 6.225 0 +0.03(+0.55%)
Nov 27, 2013 6.130 6.225 6.089 6.191 0 +0.07(+1.11%)
Nov 26, 2013 6.164 6.164 6.116 6.123 0 -0.01(-0.22%)
Nov 25, 2013 6.075 6.184 6.062 6.136 638,979 +0.09(+1.46%)
Nov 22, 2013 6.082 6.082 6.000 6.048 0 -0.01(-0.22%)
Nov 21, 2013 6.027 6.075 6.001 6.062 311,468 +0.06(+1.02%)
Nov 20, 2013 6.034 6.075 5.987 6.000 0 -0.01(-0.11%)
Nov 19, 2013 6.014 6.062 5.980 6.007 364,561 +0.01(+0.23%)
Nov 18, 2013 6.000 6.062 5.959 5.993 0 -0.01(-0.11%)
Nov 15, 2013 5.993 6.014 5.932 6.000 0 -0.01(-0.11%)
Nov 14, 2013 5.993 6.034 5.953 6.007 258,397 +0.04(+0.68%)
Nov 12, 2013 6.027 6.041 5.953 5.966 0 -0.05(-0.91%)
Nov 11, 2013 6.048 6.055 5.983 6.021 0 -0.02(-0.34%)
Nov 08, 2013 5.932 6.048 5.932 6.041 0 +0.10(+1.72%)
Nov 07, 2013 5.980 6.021 5.925 5.939 483,018 -0.03(-0.46%)
Nov 06, 2013 5.939 5.973 5.925 5.966 361,551 +0.05(+0.86%)
Nov 05, 2013 5.935 5.942 5.908 5.915 340,795 -0.03(-0.45%)
Nov 04, 2013 5.962 5.962 5.895 5.942 651,771 +0.01(+0.23%)
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.