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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 7.214 7.301 7.164 7.279 386,294 +0.05(+0.70%)
Mar 30, 2015 7.135 7.265 7.120 7.229 162,038 +0.11(+1.53%)
Mar 27, 2015 7.135 7.149 7.019 7.120 153,458 -0.01(-0.10%)
Mar 26, 2015 7.091 7.149 6.990 7.127 165,835 +0.04(+0.51%)
Mar 25, 2015 7.200 7.207 7.062 7.091 278,513 -0.09(-1.31%)
Mar 24, 2015 7.214 7.214 7.162 7.185 197,795 -0.04(-0.50%)
Mar 23, 2015 7.214 7.301 7.185 7.221 221,335 -0.01(-0.20%)
Mar 20, 2015 7.106 7.243 7.026 7.236 616,709 +0.14(+2.04%)
Mar 19, 2015 7.149 7.149 7.019 7.091 323,152 -0.07(-1.01%)
Mar 18, 2015 7.178 7.229 7.098 7.164 170,282 -0.04(-0.50%)
Mar 17, 2015 7.084 7.221 7.048 7.200 266,408 +0.09(+1.22%)
Mar 16, 2015 7.243 7.243 7.084 7.113 255,845 -0.07(-1.01%)
Mar 13, 2015 7.142 7.200 7.040 7.185 211,077 +0.02(+0.30%)
Mar 12, 2015 7.048 7.178 7.026 7.164 235,312 +0.19(+2.70%)
Mar 11, 2015 6.932 6.997 6.888 6.975 222,364 +0.05(+0.73%)
Mar 10, 2015 6.946 7.004 6.917 6.925 175,264 -0.11(-1.54%)
Mar 09, 2015 7.011 7.062 6.998 7.033 223,165 +0.02(+0.31%)
Mar 06, 2015 6.975 7.149 6.975 7.011 244,235 -0.03(-0.41%)
Mar 05, 2015 7.019 7.066 6.917 7.040 211,077 +0.01(+0.21%)
Mar 04, 2015 7.026 7.073 7.077 7.026 177,777 -0.05(-0.72%)
Mar 03, 2015 7.069 7.120 7.055 7.077 226,623 -0.04(-0.51%)
Mar 02, 2015 7.033 7.120 6.990 7.113 258,723 +0.10(+1.45%)
Feb 27, 2015 7.091 7.129 7.004 7.011 210,584 -0.06(-0.82%)
Feb 26, 2015 7.011 7.178 6.990 7.069 145,642 +0.03(+0.41%)
Feb 25, 2015 7.135 7.135 6.968 7.040 211,853 -0.07(-1.02%)
Feb 24, 2015 7.084 7.149 7.040 7.113 170,287 +0.05(+0.72%)
Feb 23, 2015 7.004 7.062 6.961 7.062 180,944 +0.02(+0.31%)
Feb 20, 2015 7.055 7.069 6.925 7.040 293,412 +0.01(+0.10%)
Feb 19, 2015 7.011 7.069 6.990 7.033 181,651 -0.01(-0.21%)
Feb 18, 2015 7.040 7.106 7.011 7.048 315,586 -0.02(-0.31%)
Feb 17, 2015 6.816 7.084 6.787 7.069 339,496 +0.01(+0.10%)
Feb 13, 2015 7.192 7.062 7.062 7.062 342,804 -0.13(-1.81%)
Feb 12, 2015 7.091 7.192 7.026 7.192 262,136 +0.16(+2.27%)
Feb 11, 2015 7.062 7.098 6.990 7.033 161,841 -0.02(-0.26%)
Feb 10, 2015 7.094 7.094 6.972 7.051 181,109 +0.03(+0.41%)
Feb 09, 2015 7.102 7.130 6.979 7.023 217,056 -0.08(-1.11%)
Feb 06, 2015 7.037 7.130 7.010 7.102 693,392 +0.09(+1.33%)
Feb 05, 2015 6.972 7.030 6.929 7.008 1,403,585 +0.08(+1.14%)
Feb 04, 2015 6.987 7.015 6.911 6.929 574,715 -0.10(-1.43%)
Feb 03, 2015 6.965 7.051 6.965 7.030 446,497 +0.07(+1.03%)
Feb 02, 2015 6.929 7.051 6.893 6.958 393,196 +0.06(+0.94%)
Jan 30, 2015 7.066 7.109 6.872 6.893 573,276 -0.25(-3.52%)
Jan 29, 2015 6.728 7.152 6.699 7.145 318,280 +0.41(+6.08%)
Jan 28, 2015 6.929 6.929 6.692 6.735 277,052 -0.19(-2.70%)
Jan 27, 2015 6.900 6.972 6.800 6.922 188,818 -0.04(-0.52%)
Jan 26, 2015 6.865 6.979 6.771 6.958 246,095 +0.04(+0.62%)
Jan 23, 2015 6.972 6.972 6.821 6.915 150,008 -0.06(-0.93%)
Jan 22, 2015 6.721 6.979 6.613 6.979 458,362 +0.31(+4.63%)
Jan 21, 2015 6.778 6.814 6.653 6.671 356,483 -0.12(-1.80%)
Jan 20, 2015 6.886 6.915 6.728 6.793 382,236 -0.05(-0.73%)
Jan 16, 2015 6.721 6.850 6.685 6.843 291,089 +0.09(+1.38%)
Jan 15, 2015 6.786 6.814 6.699 6.750 306,070 -0.05(-0.74%)
Jan 14, 2015 6.764 6.857 6.673 6.800 228,521 -0.04(-0.53%)
Jan 13, 2015 6.843 6.972 6.742 6.836 211,884 +0.04(+0.53%)
Jan 12, 2015 6.857 6.857 6.786 6.800 208,737 -0.06(-0.84%)
Jan 09, 2015 6.972 6.972 6.850 6.857 169,985 -0.14(-1.95%)
Jan 08, 2015 7.030 7.166 6.929 6.994 396,281 +0.04(+0.52%)
Jan 07, 2015 6.958 7.030 6.879 6.958 254,331 +0.06(+0.83%)
Jan 06, 2015 7.037 7.073 6.857 6.900 315,009 -0.12(-1.74%)
Jan 05, 2015 7.051 7.087 7.001 7.023 289,681 -0.06(-0.91%)
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.