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

Brookline Bancorp (NQ: BRKL )

8.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 28, 2013 6.198 6.205 6.118 6.144 360,371 -0.03(-0.54%)
Mar 27, 2013 6.124 6.181 6.077 6.178 174,483 +0.00(+0.00%)
Mar 26, 2013 6.165 6.191 6.118 6.178 192,637 +0.03(+0.44%)
Mar 25, 2013 6.171 6.250 6.104 6.151 303,476 +0.01(+0.22%)
Mar 22, 2013 6.131 6.158 6.111 6.138 464,712 +0.03(+0.44%)
Mar 21, 2013 6.118 6.225 6.111 6.111 547,107 -0.06(-0.98%)
Mar 20, 2013 6.232 6.239 6.165 6.171 495,545 -0.01(-0.11%)
Mar 19, 2013 6.279 6.281 6.178 6.178 514,609 -0.07(-1.18%)
Mar 18, 2013 6.232 6.309 6.218 6.252 361,329 -0.06(-0.96%)
Mar 15, 2013 6.272 6.353 6.259 6.313 540,690 +0.05(+0.86%)
Mar 14, 2013 6.252 6.265 6.212 6.259 344,523 +0.03(+0.54%)
Mar 13, 2013 6.185 6.252 6.185 6.225 258,687 +0.04(+0.65%)
Mar 12, 2013 6.212 6.232 6.178 6.185 294,040 -0.03(-0.43%)
Mar 11, 2013 6.218 6.286 6.151 6.212 975,713 -0.02(-0.32%)
Mar 08, 2013 6.286 6.286 6.225 6.232 291,282 -0.02(-0.32%)
Mar 07, 2013 6.212 6.259 6.198 6.252 199,655 +0.03(+0.43%)
Mar 06, 2013 6.279 6.299 6.198 6.225 230,101 -0.05(-0.75%)
Mar 05, 2013 6.205 6.319 6.178 6.272 671,451 +0.12(+1.97%)
Mar 04, 2013 6.118 6.191 6.104 6.151 337,646 +0.01(+0.11%)
Mar 01, 2013 6.057 6.151 6.030 6.144 349,767 +0.04(+0.66%)
Feb 28, 2013 6.091 6.131 6.084 6.104 218,699 -0.01(-0.11%)
Feb 27, 2013 6.131 6.158 6.060 6.111 270,773 -0.01(-0.11%)
Feb 26, 2013 6.071 6.144 6.037 6.118 419,421 +0.07(+1.22%)
Feb 25, 2013 6.158 6.178 6.044 6.044 467,949 -0.10(-1.64%)
Feb 22, 2013 6.131 6.151 6.077 6.144 331,403 +0.06(+0.99%)
Feb 21, 2013 6.124 6.161 6.064 6.084 294,782 -0.02(-0.33%)
Feb 20, 2013 6.191 6.232 6.104 6.104 560,111 -0.10(-1.63%)
Feb 19, 2013 6.111 6.212 6.077 6.205 364,396 +0.09(+1.54%)
Feb 15, 2013 6.144 6.144 6.080 6.111 253,972 +0.01(+0.11%)
Feb 14, 2013 6.104 6.151 6.077 6.104 184,641 -0.01(-0.11%)
Feb 13, 2013 6.124 6.131 6.050 6.111 240,925 +0.01(+0.11%)
Feb 12, 2013 6.077 6.104 6.023 6.104 196,587 +0.05(+0.89%)
Feb 11, 2013 6.050 6.084 6.030 6.050 168,554 +0.02(+0.28%)
Feb 08, 2013 6.053 6.053 5.997 6.034 253,211 +0.01(+0.11%)
Feb 07, 2013 6.034 6.073 6.000 6.027 210,866 -0.01(-0.22%)
Feb 06, 2013 5.967 6.113 5.940 6.040 887,352 +0.16(+2.72%)
Feb 04, 2013 5.934 5.967 5.860 5.880 416,543 -0.07(-1.12%)
Feb 01, 2013 5.874 5.967 5.827 5.947 994,514 +0.08(+1.36%)
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%)
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.