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 (%)
Jun 30, 2015 8.183 8.212 8.068 8.119 536,870 +0.04(+0.44%)
Jun 29, 2015 8.248 8.248 8.075 8.083 405,854 -0.17(-2.09%)
Jun 26, 2015 8.255 8.334 8.212 8.255 1,056,146 +0.00(+0.00%)
Jun 25, 2015 8.277 8.327 8.219 8.255 416,197 -0.02(-0.26%)
Jun 24, 2015 8.306 8.370 8.255 8.277 240,274 -0.02(-0.26%)
Jun 23, 2015 8.241 8.313 8.241 8.298 196,741 +0.07(+0.87%)
Jun 22, 2015 8.255 8.262 8.198 8.226 316,481 +0.06(+0.70%)
Jun 19, 2015 8.176 8.241 8.147 8.169 794,301 +0.00(+0.00%)
Jun 18, 2015 8.133 8.205 8.047 8.169 240,979 +0.10(+1.25%)
Jun 17, 2015 8.169 8.169 8.039 8.068 248,155 -0.09(-1.15%)
Jun 16, 2015 8.097 8.162 7.982 8.162 232,720 +0.07(+0.89%)
Jun 15, 2015 8.111 8.155 8.004 8.090 425,778 -0.05(-0.62%)
Jun 12, 2015 8.147 8.162 8.075 8.140 187,214 -0.01(-0.09%)
Jun 11, 2015 8.183 8.183 8.083 8.147 231,841 -0.03(-0.35%)
Jun 10, 2015 8.090 8.234 8.054 8.176 379,581 +0.10(+1.25%)
Jun 09, 2015 8.054 8.133 7.968 8.075 341,507 +0.07(+0.90%)
Jun 08, 2015 8.075 8.083 7.996 8.004 243,048 -0.06(-0.71%)
Jun 05, 2015 7.968 8.068 7.881 8.061 367,118 +0.12(+1.45%)
Jun 04, 2015 8.011 8.047 7.917 7.946 173,692 -0.09(-1.16%)
Jun 03, 2015 7.924 8.086 7.924 8.039 342,019 +0.10(+1.27%)
Jun 02, 2015 7.838 8.004 7.817 7.939 381,959 +0.07(+0.91%)
Jun 01, 2015 7.910 7.924 7.781 7.867 221,324 +0.00(+0.00%)
May 29, 2015 7.924 7.924 7.781 7.867 258,968 -0.07(-0.91%)
May 28, 2015 7.932 7.960 7.881 7.939 336,263 -0.01(-0.18%)
May 27, 2015 7.982 8.011 7.845 7.953 361,838 +0.01(+0.09%)
May 26, 2015 7.910 7.960 7.781 7.946 331,077 -0.01(-0.18%)
May 22, 2015 8.061 7.960 7.960 7.960 236,964 -0.07(-0.90%)
May 21, 2015 8.054 8.079 7.968 8.032 229,787 -0.02(-0.22%)
May 20, 2015 8.133 8.133 8.011 8.050 402,426 -0.04(-0.49%)
May 19, 2015 7.996 8.111 7.946 8.090 316,352 +0.12(+1.44%)
May 18, 2015 7.860 8.021 7.845 7.975 370,443 +0.12(+1.46%)
May 15, 2015 7.932 7.932 7.831 7.860 385,345 -0.06(-0.73%)
May 14, 2015 7.831 7.924 7.759 7.917 250,901 +0.13(+1.66%)
May 13, 2015 7.838 7.838 7.745 7.788 195,148 +0.00(+0.00%)
May 12, 2015 7.730 7.824 7.588 7.788 253,815 +0.02(+0.28%)
May 11, 2015 7.687 7.817 7.625 7.766 272,947 +0.10(+1.31%)
May 08, 2015 7.666 7.730 7.622 7.666 216,858 +0.02(+0.28%)
May 07, 2015 7.630 7.694 7.558 7.644 191,161 -0.02(-0.28%)
May 06, 2015 7.479 7.698 7.401 7.666 337,721 +0.13(+1.72%)
May 05, 2015 7.543 7.661 7.493 7.536 295,244 -0.04(-0.56%)
May 04, 2015 7.593 7.672 7.519 7.579 335,046 -0.04(-0.47%)
May 01, 2015 7.679 7.736 7.526 7.615 542,755 -0.06(-0.84%)
Apr 30, 2015 7.750 7.843 7.596 7.679 435,379 -0.11(-1.46%)
Apr 29, 2015 7.750 7.878 7.586 7.793 415,836 -0.04(-0.46%)
Apr 28, 2015 7.743 7.885 7.573 7.828 471,927 +0.11(+1.48%)
Apr 27, 2015 7.850 7.878 7.693 7.714 542,164 -0.11(-1.46%)
Apr 24, 2015 7.828 7.921 7.714 7.828 349,200 +0.01(+0.18%)
Apr 23, 2015 7.522 7.985 7.386 7.814 933,652 +0.40(+5.38%)
Apr 22, 2015 7.386 7.422 7.279 7.415 365,999 +0.01(+0.19%)
Apr 21, 2015 7.401 7.458 7.322 7.401 229,292 +0.00(+0.00%)
Apr 20, 2015 7.251 7.408 7.208 7.401 323,834 +0.20(+2.77%)
Apr 17, 2015 7.329 7.372 7.165 7.201 229,783 -0.18(-2.42%)
Apr 16, 2015 7.408 7.408 7.294 7.379 285,378 -0.01(-0.10%)
Apr 15, 2015 7.358 7.443 7.244 7.386 401,742 +0.05(+0.68%)
Apr 14, 2015 7.344 7.372 7.287 7.336 276,517 -0.01(-0.19%)
Apr 13, 2015 7.272 7.365 7.230 7.351 261,943 +0.09(+1.28%)
Apr 10, 2015 7.287 7.329 7.194 7.258 119,144 +0.03(+0.39%)
Apr 09, 2015 7.230 7.322 7.123 7.230 127,279 -0.04(-0.49%)
Apr 08, 2015 7.279 7.322 7.244 7.265 417,466 +0.01(+0.10%)
Apr 07, 2015 7.336 7.360 7.244 7.258 296,058 -0.09(-1.26%)
Apr 06, 2015 7.308 7.422 7.244 7.351 382,354 -0.04(-0.48%)
Apr 02, 2015 7.315 7.386 7.386 7.386 579,546 +0.06(+0.78%)
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.