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

Brookline Bancorp (NQ: BRKL )

8.755 -0.035 (-0.40%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 9, 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 (%)
Jun 30, 2014 6.520 6.534 6.458 6.506 237,672 -0.05(-0.74%)
Jun 27, 2014 6.451 6.603 6.451 6.555 740,935 +0.06(+0.85%)
Jun 26, 2014 6.485 6.506 6.388 6.499 139,521 +0.02(+0.32%)
Jun 25, 2014 6.388 6.478 6.388 6.478 474,583 +0.04(+0.65%)
Jun 24, 2014 6.423 6.548 6.416 6.437 363,324 +0.01(+0.11%)
Jun 23, 2014 6.458 6.458 6.374 6.430 194,292 -0.01(-0.22%)
Jun 20, 2014 6.409 6.458 6.367 6.444 752,221 +0.06(+0.98%)
Jun 19, 2014 6.395 6.416 6.340 6.381 155,779 -0.01(-0.22%)
Jun 18, 2014 6.388 6.409 6.291 6.395 232,088 +0.03(+0.44%)
Jun 17, 2014 6.284 6.367 6.242 6.367 270,022 +0.10(+1.66%)
Jun 16, 2014 6.319 6.319 6.249 6.263 167,097 -0.06(-0.88%)
Jun 13, 2014 6.346 6.381 6.270 6.319 206,362 +0.01(+0.11%)
Jun 12, 2014 6.346 6.367 6.282 6.312 213,176 -0.07(-1.09%)
Jun 11, 2014 6.409 6.423 6.333 6.381 266,321 -0.08(-1.29%)
Jun 10, 2014 6.464 6.680 6.351 6.464 168,143 -0.01(-0.21%)
Jun 06, 2014 6.485 6.492 6.423 6.478 338,322 +0.04(+0.65%)
Jun 05, 2014 6.305 6.437 6.249 6.437 337,065 +0.16(+2.54%)
Jun 04, 2014 6.215 6.298 6.185 6.277 293,137 +0.06(+1.01%)
Jun 03, 2014 6.249 6.291 6.201 6.215 434,568 -0.03(-0.56%)
Jun 02, 2014 6.215 6.270 6.152 6.249 220,437 +0.04(+0.67%)
May 30, 2014 6.249 6.270 6.194 6.208 190,249 -0.03(-0.45%)
May 29, 2014 6.256 6.277 6.208 6.235 165,935 +0.01(+0.22%)
May 28, 2014 6.277 6.284 6.201 6.221 267,354 -0.09(-1.43%)
May 27, 2014 6.270 6.360 6.228 6.312 292,551 +0.08(+1.34%)
May 23, 2014 6.201 6.228 6.228 6.228 228,987 +0.03(+0.56%)
May 22, 2014 6.201 6.235 6.117 6.194 78,251 +0.02(+0.34%)
May 21, 2014 6.201 6.249 6.110 6.173 300,493 +0.01(+0.23%)
May 20, 2014 6.208 6.284 6.124 6.159 428,210 -0.09(-1.44%)
May 19, 2014 6.166 6.284 6.152 6.249 243,408 +0.09(+1.41%)
May 16, 2014 6.124 6.187 6.062 6.162 417,987 +0.02(+0.28%)
May 15, 2014 6.076 6.159 6.013 6.145 465,843 +0.01(+0.23%)
May 14, 2014 6.298 6.319 6.117 6.131 608,383 -0.15(-2.43%)
May 13, 2014 6.402 6.402 6.277 6.284 281,960 -0.12(-1.84%)
May 12, 2014 6.284 6.437 6.277 6.402 659,484 +0.12(+1.99%)
May 09, 2014 6.117 6.291 6.103 6.277 600,715 +0.12(+1.92%)
May 08, 2014 6.215 6.277 6.124 6.159 594,253 -0.06(-0.89%)
May 07, 2014 6.152 6.221 6.062 6.215 517,050 +0.09(+1.53%)
May 06, 2014 6.183 6.224 6.114 6.121 490,949 -0.06(-1.00%)
May 05, 2014 6.196 6.262 6.155 6.183 556,732 -0.03(-0.44%)
May 02, 2014 6.210 6.327 6.190 6.210 339,732 +0.00(+0.00%)
May 01, 2014 6.238 6.258 6.128 6.210 526,984 -0.03(-0.55%)
Apr 30, 2014 6.210 6.272 6.141 6.245 504,376 +0.06(+0.89%)
Apr 29, 2014 6.258 6.334 6.183 6.190 694,534 -0.06(-0.88%)
Apr 28, 2014 6.217 6.293 6.183 6.245 409,918 +0.05(+0.78%)
Apr 25, 2014 6.245 6.265 6.141 6.196 429,529 -0.08(-1.31%)
Apr 24, 2014 6.320 6.458 6.210 6.279 285,795 +0.00(+0.00%)
Apr 23, 2014 6.313 6.355 6.265 6.279 283,059 -0.06(-0.87%)
Apr 22, 2014 6.320 6.389 6.272 6.334 235,963 +0.06(+0.88%)
Apr 21, 2014 6.293 6.355 6.190 6.279 428,715 -0.03(-0.44%)
Apr 17, 2014 6.258 6.306 6.306 6.306 234,249 +0.04(+0.66%)
Apr 16, 2014 6.320 6.320 6.231 6.265 236,760 -0.01(-0.11%)
Apr 15, 2014 6.258 6.286 6.169 6.272 350,827 +0.01(+0.22%)
Apr 14, 2014 6.217 6.331 6.190 6.258 394,818 +0.10(+1.56%)
Apr 11, 2014 6.169 6.217 6.128 6.162 534,404 -0.05(-0.78%)
Apr 10, 2014 6.327 6.355 6.203 6.210 487,660 -0.13(-2.06%)
Apr 09, 2014 6.396 6.396 6.300 6.341 179,067 -0.03(-0.43%)
Apr 08, 2014 6.313 6.423 6.313 6.368 329,516 +0.05(+0.76%)
Apr 07, 2014 6.320 6.351 6.203 6.320 525,096 -0.03(-0.54%)
Apr 04, 2014 6.568 6.568 6.320 6.355 370,092 -0.16(-2.43%)
Apr 03, 2014 6.561 6.568 6.513 6.513 208,740 -0.07(-1.04%)
Apr 02, 2014 6.637 6.637 6.554 6.582 279,572 -0.04(-0.62%)
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.