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 (%)
Jan 31, 2013 5.894 5.994 5.840 5.867 496,681 -0.03(-0.56%)
Jan 30, 2013 5.974 5.974 5.820 5.900 292,557 -0.07(-1.23%)
Jan 29, 2013 5.947 5.987 5.914 5.974 255,698 +0.02(+0.34%)
Jan 28, 2013 5.940 5.974 5.900 5.954 314,651 +0.04(+0.68%)
Jan 25, 2013 5.954 5.960 5.874 5.914 319,453 -0.03(-0.45%)
Jan 24, 2013 5.880 5.994 5.880 5.940 356,268 +0.07(+1.13%)
Jan 23, 2013 5.927 5.927 5.847 5.874 306,260 -0.03(-0.56%)
Jan 22, 2013 5.840 5.914 5.820 5.907 257,318 +0.09(+1.49%)
Jan 18, 2013 5.860 5.860 5.787 5.820 365,392 -0.03(-0.57%)
Jan 17, 2013 5.867 5.867 5.827 5.854 181,043 +0.02(+0.34%)
Jan 16, 2013 5.834 5.874 5.820 5.834 217,463 -0.03(-0.45%)
Jan 15, 2013 5.867 5.914 5.840 5.860 243,882 -0.01(-0.11%)
Jan 14, 2013 5.787 5.867 5.780 5.867 258,206 +0.05(+0.92%)
Jan 11, 2013 5.834 5.860 5.721 5.814 246,049 -0.01(-0.11%)
Jan 10, 2013 5.807 5.820 5.721 5.820 175,514 +0.05(+0.92%)
Jan 09, 2013 5.820 5.834 5.754 5.767 275,718 -0.03(-0.57%)
Jan 08, 2013 5.867 5.867 5.760 5.800 259,404 -0.06(-1.02%)
Jan 07, 2013 5.814 5.874 5.774 5.860 199,499 +0.01(+0.11%)
Jan 04, 2013 5.920 5.927 5.840 5.854 386,217 -0.03(-0.57%)
Jan 03, 2013 5.840 5.894 5.787 5.887 381,698 +0.05(+0.91%)
Jan 02, 2013 5.747 5.840 5.661 5.834 625,867 +0.17(+3.06%)
Dec 31, 2012 5.567 5.661 5.539 5.661 304,409 +0.11(+1.92%)
Dec 28, 2012 5.541 5.607 5.527 5.554 259,285 +0.01(+0.12%)
Dec 27, 2012 5.561 5.581 5.467 5.547 219,047 -0.01(-0.12%)
Dec 26, 2012 5.614 5.634 5.521 5.554 161,139 -0.03(-0.60%)
Dec 24, 2012 5.607 5.607 5.487 5.587 164,256 +0.00(+0.00%)
Dec 21, 2012 5.594 5.627 5.554 5.587 1,765,657 -0.05(-0.83%)
Dec 20, 2012 5.561 5.647 5.554 5.634 563,354 +0.06(+1.08%)
Dec 19, 2012 5.561 5.587 5.487 5.574 507,039 +0.02(+0.36%)
Dec 18, 2012 5.527 5.554 5.474 5.554 559,759 +0.01(+0.24%)
Dec 17, 2012 5.467 5.571 5.434 5.541 353,360 +0.09(+1.59%)
Dec 14, 2012 5.467 5.554 5.434 5.454 359,522 -0.03(-0.61%)
Dec 13, 2012 5.507 5.547 5.467 5.487 267,520 +0.00(+0.00%)
Dec 12, 2012 5.567 5.607 5.484 5.487 363,805 -0.08(-1.44%)
Dec 11, 2012 5.581 5.628 5.541 5.567 346,385 +0.02(+0.36%)
Dec 10, 2012 5.561 5.561 5.474 5.547 307,580 +0.00(+0.00%)
Dec 07, 2012 5.601 5.601 5.527 5.547 149,716 -0.02(-0.36%)
Dec 06, 2012 5.574 5.587 5.524 5.567 283,149 -0.02(-0.36%)
Dec 05, 2012 5.641 5.641 5.567 5.587 206,908 -0.02(-0.36%)
Dec 04, 2012 5.627 5.647 5.534 5.607 241,334 -0.03(-0.47%)
Nov 30, 2012 5.641 5.651 5.564 5.634 495,798 +0.01(+0.24%)
Nov 29, 2012 5.601 5.634 5.547 5.621 392,864 +0.07(+1.32%)
Nov 28, 2012 5.514 5.554 5.441 5.547 432,403 +0.01(+0.24%)
Nov 27, 2012 5.348 5.687 5.341 5.534 826,583 +0.19(+3.62%)
Nov 26, 2012 5.334 5.361 5.302 5.341 502,660 -0.02(-0.37%)
Nov 23, 2012 5.274 5.361 5.261 5.361 202,400 +0.13(+2.55%)
Nov 21, 2012 5.208 5.314 5.178 5.228 446,493 +0.03(+0.51%)
Nov 20, 2012 5.214 5.274 5.168 5.201 357,306 -0.04(-0.76%)
Nov 19, 2012 5.148 5.328 5.148 5.241 342,589 +0.15(+2.88%)
Nov 16, 2012 5.048 5.128 5.021 5.095 379,051 +0.03(+0.53%)
Nov 15, 2012 5.101 5.152 5.048 5.068 441,231 -0.05(-0.91%)
Nov 14, 2012 5.181 5.248 5.108 5.115 434,756 -0.07(-1.29%)
Nov 13, 2012 5.261 5.288 5.168 5.181 259,865 -0.09(-1.77%)
Nov 12, 2012 5.301 5.508 5.228 5.274 165,523 -0.01(-0.13%)
Nov 09, 2012 5.281 5.374 5.241 5.281 270,484 -0.03(-0.63%)
Nov 08, 2012 5.401 5.481 5.314 5.314 287,751 -0.08(-1.48%)
Nov 07, 2012 5.541 5.541 5.394 5.394 339,048 -0.18(-3.17%)
Nov 06, 2012 5.551 5.590 5.485 5.571 216,699 +0.06(+1.08%)
Nov 05, 2012 5.505 5.544 5.465 5.511 228,249 -0.01(-0.12%)
Nov 02, 2012 5.643 5.643 5.511 5.518 335,951 -0.11(-1.99%)
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.