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

Brookline Bancorp (NQ: BRKL )

8.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2014 6.666 6.722 6.631 6.722 822,251 +0.11(+1.70%)
Oct 30, 2014 6.547 6.610 6.484 6.610 661,650 +0.06(+0.96%)
Oct 29, 2014 6.512 6.582 6.463 6.547 407,385 +0.04(+0.54%)
Oct 28, 2014 6.378 6.512 6.364 6.512 370,941 +0.14(+2.20%)
Oct 27, 2014 6.364 6.378 6.284 6.371 352,832 -0.01(-0.22%)
Oct 24, 2014 6.385 6.399 6.315 6.385 195,575 +0.03(+0.44%)
Oct 23, 2014 6.448 6.448 6.315 6.357 264,028 +0.04(+0.67%)
Oct 22, 2014 6.364 6.406 6.308 6.315 249,965 -0.06(-0.88%)
Oct 21, 2014 6.336 6.378 6.294 6.371 262,405 +0.04(+0.66%)
Oct 20, 2014 6.245 6.371 6.245 6.329 257,759 +0.04(+0.67%)
Oct 17, 2014 6.505 6.505 6.259 6.287 438,389 -0.13(-2.07%)
Oct 16, 2014 6.322 6.441 6.315 6.420 440,587 +0.04(+0.55%)
Oct 15, 2014 6.399 6.448 6.280 6.385 386,481 -0.09(-1.41%)
Oct 14, 2014 6.378 6.505 6.280 6.477 562,690 +0.15(+2.44%)
Oct 13, 2014 6.189 6.392 6.189 6.322 469,434 +0.15(+2.50%)
Oct 10, 2014 6.063 6.259 6.007 6.168 384,843 +0.07(+1.15%)
Oct 09, 2014 6.161 6.161 6.063 6.098 932,639 -0.09(-1.47%)
Oct 08, 2014 6.007 6.203 6.007 6.189 304,279 +0.15(+2.44%)
Oct 07, 2014 6.007 6.098 5.996 6.042 430,468 -0.01(-0.12%)
Oct 06, 2014 6.105 6.126 6.049 6.049 195,464 -0.06(-1.03%)
Oct 03, 2014 6.168 6.245 6.112 6.112 409,537 +0.01(+0.23%)
Oct 02, 2014 6.021 6.119 5.979 6.098 264,868 +0.10(+1.64%)
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.