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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
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 (%)
Nov 28, 2014 6.863 6.883 6.715 6.722 186,411 -0.10(-1.45%)
Nov 26, 2014 6.828 6.821 6.821 6.821 170,345 -0.01(-0.10%)
Nov 25, 2014 6.814 6.828 6.736 6.828 167,300 +0.03(+0.42%)
Nov 24, 2014 6.715 6.799 6.686 6.799 207,102 +0.11(+1.69%)
Nov 21, 2014 6.849 6.855 6.672 6.686 236,673 -0.11(-1.56%)
Nov 20, 2014 6.644 6.799 6.602 6.792 184,938 +0.11(+1.69%)
Nov 19, 2014 6.750 6.775 6.602 6.679 194,998 -0.11(-1.56%)
Nov 18, 2014 6.792 6.849 6.743 6.785 212,308 -0.01(-0.10%)
Nov 17, 2014 6.821 6.870 6.736 6.792 237,304 -0.03(-0.41%)
Nov 14, 2014 6.863 6.884 6.806 6.821 260,023 -0.01(-0.21%)
Nov 13, 2014 6.962 6.962 6.831 6.835 320,579 -0.11(-1.63%)
Nov 12, 2014 6.856 6.948 6.823 6.948 302,416 +0.05(+0.67%)
Nov 11, 2014 6.888 6.930 6.846 6.902 224,520 -0.01(-0.10%)
Nov 10, 2014 6.867 6.923 6.818 6.909 238,765 +0.05(+0.71%)
Nov 07, 2014 6.839 6.860 6.762 6.860 231,234 +0.01(+0.20%)
Nov 06, 2014 6.797 6.867 6.704 6.846 251,047 +0.04(+0.62%)
Nov 05, 2014 6.804 6.846 6.762 6.804 479,208 +0.04(+0.52%)
Nov 04, 2014 6.748 6.811 6.720 6.769 723,468 -0.01(-0.21%)
Nov 03, 2014 6.727 6.811 6.706 6.783 568,824 +0.06(+0.94%)
Oct 31, 2014 6.664 6.720 6.629 6.720 822,510 +0.11(+1.70%)
Oct 30, 2014 6.545 6.608 6.481 6.608 661,858 +0.06(+0.96%)
Oct 29, 2014 6.510 6.580 6.460 6.545 407,513 +0.04(+0.54%)
Oct 28, 2014 6.376 6.510 6.362 6.510 371,058 +0.14(+2.20%)
Oct 27, 2014 6.362 6.376 6.282 6.369 352,943 -0.01(-0.22%)
Oct 24, 2014 6.383 6.397 6.313 6.383 195,636 +0.03(+0.44%)
Oct 23, 2014 6.446 6.446 6.313 6.355 264,111 +0.04(+0.67%)
Oct 22, 2014 6.362 6.404 6.306 6.313 250,043 -0.06(-0.88%)
Oct 21, 2014 6.334 6.376 6.292 6.369 262,488 +0.04(+0.66%)
Oct 20, 2014 6.243 6.369 6.243 6.327 257,840 +0.04(+0.67%)
Oct 17, 2014 6.503 6.503 6.257 6.285 438,527 -0.13(-2.07%)
Oct 16, 2014 6.320 6.439 6.313 6.418 440,725 +0.04(+0.55%)
Oct 15, 2014 6.397 6.446 6.278 6.383 386,602 -0.09(-1.41%)
Oct 14, 2014 6.376 6.503 6.278 6.474 562,867 +0.15(+2.44%)
Oct 13, 2014 6.187 6.390 6.187 6.320 469,582 +0.15(+2.50%)
Oct 10, 2014 6.061 6.257 6.005 6.166 384,964 +0.07(+1.15%)
Oct 09, 2014 6.159 6.159 6.061 6.096 932,932 -0.09(-1.47%)
Oct 08, 2014 6.005 6.201 6.005 6.187 304,375 +0.15(+2.44%)
Oct 07, 2014 6.005 6.096 5.995 6.040 430,604 -0.01(-0.12%)
Oct 06, 2014 6.103 6.124 6.047 6.047 195,525 -0.06(-1.03%)
Oct 03, 2014 6.166 6.243 6.110 6.110 409,666 +0.01(+0.23%)
Oct 02, 2014 6.019 6.117 5.977 6.096 264,951 +0.10(+1.64%)
Oct 01, 2014 6.005 6.082 5.970 5.998 484,247 +0.01(+0.12%)
Sep 30, 2014 6.040 6.082 5.991 5.991 564,912 -0.07(-1.16%)
Sep 29, 2014 6.033 6.082 6.019 6.061 231,325 -0.02(-0.35%)
Sep 26, 2014 6.089 6.138 6.047 6.082 235,766 -0.01(-0.11%)
Sep 25, 2014 6.110 6.142 6.040 6.089 358,643 -0.04(-0.57%)
Sep 24, 2014 6.117 6.145 6.075 6.124 399,489 +0.01(+0.23%)
Sep 23, 2014 6.166 6.229 6.110 6.110 379,404 -0.06(-0.91%)
Sep 22, 2014 6.215 6.243 6.159 6.166 295,171 -0.08(-1.23%)
Sep 19, 2014 6.306 6.362 6.236 6.243 699,226 -0.07(-1.11%)
Sep 18, 2014 6.236 6.313 6.222 6.313 441,029 +0.08(+1.24%)
Sep 17, 2014 6.236 6.285 6.201 6.236 250,359 +0.00(+0.00%)
Sep 16, 2014 6.257 6.264 6.201 6.236 398,556 -0.01(-0.22%)
Sep 15, 2014 6.306 6.327 6.236 6.250 389,094 -0.08(-1.33%)
Sep 12, 2014 6.376 6.411 6.278 6.334 256,918 -0.06(-0.99%)
Sep 11, 2014 6.285 6.404 6.285 6.397 220,684 +0.06(+1.00%)
Sep 10, 2014 6.264 6.348 6.264 6.334 186,130 +0.06(+0.89%)
Sep 09, 2014 6.376 6.376 6.264 6.278 257,690 -0.10(-1.54%)
Sep 08, 2014 6.341 6.404 6.313 6.376 226,296 +0.00(+0.00%)
Sep 05, 2014 6.362 6.383 6.327 6.376 191,929 -0.01(-0.22%)
Sep 04, 2014 6.397 6.397 6.376 6.390 144,492 -0.01(-0.22%)
Sep 03, 2014 6.481 6.488 6.390 6.404 217,811 -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.