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 (%)
Feb 27, 2015 6.982 7.020 6.897 6.904 213,869 -0.06(-0.82%)
Feb 26, 2015 6.904 7.068 6.882 6.961 147,914 +0.03(+0.41%)
Feb 25, 2015 7.025 7.025 6.861 6.932 215,158 -0.07(-1.02%)
Feb 24, 2015 6.975 7.039 6.932 7.004 172,944 +0.05(+0.72%)
Feb 23, 2015 6.897 6.954 6.854 6.954 183,767 +0.02(+0.31%)
Feb 20, 2015 6.947 6.961 6.818 6.932 297,989 +0.01(+0.10%)
Feb 19, 2015 6.904 6.961 6.882 6.925 184,485 -0.01(-0.21%)
Feb 18, 2015 6.932 6.996 6.904 6.939 320,509 -0.02(-0.31%)
Feb 17, 2015 6.711 6.975 6.683 6.961 344,791 +0.01(+0.10%)
Feb 13, 2015 7.082 6.954 6.954 6.954 348,151 -0.13(-1.81%)
Feb 12, 2015 6.982 7.082 6.918 7.082 266,225 +0.16(+2.27%)
Feb 11, 2015 6.954 6.989 6.882 6.925 164,365 -0.02(-0.26%)
Feb 10, 2015 6.985 6.985 6.865 6.943 183,934 +0.03(+0.41%)
Feb 09, 2015 6.992 7.021 6.872 6.915 220,442 -0.08(-1.11%)
Feb 06, 2015 6.929 7.021 6.902 6.992 704,207 +0.09(+1.33%)
Feb 05, 2015 6.865 6.922 6.823 6.901 1,425,478 +0.08(+1.14%)
Feb 04, 2015 6.879 6.908 6.804 6.823 583,679 -0.10(-1.43%)
Feb 03, 2015 6.858 6.943 6.858 6.922 453,461 +0.07(+1.03%)
Feb 02, 2015 6.823 6.943 6.787 6.851 399,329 +0.06(+0.94%)
Jan 30, 2015 6.957 7.000 6.766 6.787 582,218 -0.25(-3.52%)
Jan 29, 2015 6.625 7.042 6.597 7.035 323,245 +0.40(+6.08%)
Jan 28, 2015 6.823 6.823 6.589 6.632 281,374 -0.18(-2.70%)
Jan 27, 2015 6.794 6.865 6.696 6.816 191,763 -0.04(-0.52%)
Jan 26, 2015 6.759 6.872 6.667 6.851 249,933 +0.04(+0.62%)
Jan 23, 2015 6.865 6.865 6.717 6.809 152,348 -0.06(-0.93%)
Jan 22, 2015 6.618 6.872 6.512 6.872 465,512 +0.30(+4.63%)
Jan 21, 2015 6.674 6.710 6.551 6.568 362,043 -0.12(-1.80%)
Jan 20, 2015 6.780 6.809 6.625 6.688 388,198 -0.05(-0.73%)
Jan 16, 2015 6.618 6.745 6.582 6.738 295,629 +0.09(+1.38%)
Jan 15, 2015 6.681 6.710 6.597 6.646 310,844 -0.05(-0.74%)
Jan 14, 2015 6.660 6.752 6.570 6.696 232,085 -0.04(-0.53%)
Jan 13, 2015 6.738 6.865 6.639 6.731 215,189 +0.04(+0.53%)
Jan 12, 2015 6.752 6.752 6.681 6.696 211,993 -0.06(-0.84%)
Jan 09, 2015 6.865 6.865 6.745 6.752 172,636 -0.13(-1.95%)
Jan 08, 2015 6.922 7.056 6.823 6.886 402,462 +0.04(+0.52%)
Jan 07, 2015 6.851 6.922 6.773 6.851 258,298 +0.06(+0.83%)
Jan 06, 2015 6.929 6.964 6.752 6.794 319,923 -0.12(-1.74%)
Jan 05, 2015 6.943 6.978 6.893 6.915 294,199 -0.06(-0.91%)
Jan 02, 2015 7.148 7.176 6.915 6.978 247,987 -0.11(-1.60%)
Dec 31, 2014 7.205 7.091 7.091 7.091 270,288 -0.08(-1.08%)
Dec 30, 2014 7.176 7.233 7.128 7.169 228,234 -0.01(-0.10%)
Dec 29, 2014 7.056 7.183 7.056 7.176 319,545 +0.13(+1.81%)
Dec 26, 2014 7.000 7.091 7.000 7.049 225,671 +0.04(+0.61%)
Dec 24, 2014 6.964 7.007 7.007 7.007 227,573 +0.05(+0.71%)
Dec 23, 2014 6.929 6.992 6.915 6.957 447,844 +0.02(+0.31%)
Dec 22, 2014 6.865 6.978 6.865 6.936 363,743 +0.04(+0.51%)
Dec 19, 2014 6.985 6.988 6.865 6.901 1,722,843 -0.04(-0.61%)
Dec 18, 2014 6.929 7.000 6.823 6.943 747,397 +0.05(+0.72%)
Dec 17, 2014 6.745 6.901 6.710 6.893 399,247 +0.14(+2.09%)
Dec 16, 2014 6.717 6.879 6.632 6.752 382,499 +0.04(+0.53%)
Dec 15, 2014 6.759 6.802 6.696 6.717 223,407 -0.04(-0.52%)
Dec 12, 2014 6.724 6.837 6.661 6.752 233,364 -0.06(-0.83%)
Dec 11, 2014 6.802 6.886 6.774 6.809 180,142 +0.05(+0.73%)
Dec 10, 2014 6.908 6.936 6.759 6.759 256,602 -0.19(-2.75%)
Dec 09, 2014 6.759 6.950 6.756 6.950 251,972 +0.13(+1.87%)
Dec 08, 2014 6.858 6.949 6.802 6.823 196,975 -0.04(-0.52%)
Dec 05, 2014 6.745 6.886 6.745 6.858 231,247 +0.11(+1.57%)
Dec 04, 2014 6.717 6.766 6.660 6.752 189,703 +0.01(+0.21%)
Dec 03, 2014 6.674 6.766 6.653 6.738 159,977 +0.06(+0.95%)
Dec 02, 2014 6.625 6.738 6.597 6.674 165,557 +0.08(+1.18%)
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.