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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
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 (%)
Feb 28, 2014 6.231 6.300 6.190 6.279 786,422 +0.08(+1.22%)
Feb 27, 2014 6.210 6.231 6.155 6.203 249,813 -0.01(-0.11%)
Feb 26, 2014 6.162 6.258 6.114 6.210 314,733 +0.09(+1.46%)
Feb 25, 2014 6.148 6.162 6.080 6.121 279,937 -0.01(-0.11%)
Feb 24, 2014 6.086 6.183 6.045 6.128 378,995 +0.08(+1.37%)
Feb 21, 2014 6.073 6.135 5.994 6.045 370,745 +0.01(+0.23%)
Feb 20, 2014 6.004 6.110 5.956 6.031 330,029 +0.06(+0.92%)
Feb 19, 2014 6.128 6.223 5.956 5.976 531,259 -0.15(-2.47%)
Feb 18, 2014 6.121 6.190 6.059 6.128 471,354 +0.04(+0.68%)
Feb 14, 2014 6.059 6.086 6.086 6.086 698,967 +0.03(+0.45%)
Feb 13, 2014 5.997 6.080 5.949 6.059 529,506 +0.05(+0.80%)
Feb 12, 2014 6.059 6.093 5.990 6.011 319,441 +0.03(+0.52%)
Feb 11, 2014 5.946 6.027 5.918 5.980 611,371 +0.05(+0.92%)
Feb 10, 2014 5.898 5.973 5.871 5.925 547,195 +0.01(+0.12%)
Feb 07, 2014 5.925 5.966 5.871 5.918 589,959 +0.00(+0.00%)
Feb 06, 2014 5.966 6.041 5.918 5.918 531,819 -0.03(-0.57%)
Feb 05, 2014 5.973 6.034 5.912 5.953 646,402 +0.00(+0.00%)
Feb 04, 2014 5.918 6.027 5.823 5.953 718,113 +0.05(+0.92%)
Feb 03, 2014 6.068 6.096 5.898 5.898 805,412 -0.16(-2.70%)
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%)
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.