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

Brookline Bancorp (NQ: BRKL )

8.265 -0.085 (-1.02%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 30, 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 7.212 7.299 7.161 7.277 386,416 +0.05(+0.70%)
Mar 30, 2015 7.132 7.263 7.118 7.226 162,089 +0.11(+1.53%)
Mar 27, 2015 7.132 7.147 7.016 7.118 153,506 -0.01(-0.10%)
Mar 26, 2015 7.089 7.147 6.987 7.125 165,887 +0.04(+0.51%)
Mar 25, 2015 7.197 7.205 7.060 7.089 278,601 -0.09(-1.31%)
Mar 24, 2015 7.212 7.212 7.160 7.183 197,857 -0.04(-0.50%)
Mar 23, 2015 7.212 7.299 7.183 7.219 221,405 -0.01(-0.20%)
Mar 20, 2015 7.103 7.241 7.024 7.234 616,903 +0.14(+2.04%)
Mar 19, 2015 7.147 7.147 7.016 7.089 323,254 -0.07(-1.01%)
Mar 18, 2015 7.176 7.226 7.096 7.161 170,335 -0.04(-0.50%)
Mar 17, 2015 7.082 7.219 7.045 7.197 266,492 +0.09(+1.22%)
Mar 16, 2015 7.241 7.241 7.082 7.111 255,925 -0.07(-1.01%)
Mar 13, 2015 7.140 7.197 7.038 7.183 211,144 +0.02(+0.30%)
Mar 12, 2015 7.045 7.176 7.024 7.161 235,387 +0.19(+2.70%)
Mar 11, 2015 6.930 6.995 6.886 6.973 222,434 +0.05(+0.73%)
Mar 10, 2015 6.944 7.002 6.915 6.922 175,320 -0.11(-1.54%)
Mar 09, 2015 7.009 7.060 6.995 7.031 223,235 +0.02(+0.31%)
Mar 06, 2015 6.973 7.147 6.973 7.009 244,312 -0.03(-0.41%)
Mar 05, 2015 7.016 7.064 6.915 7.038 211,144 +0.01(+0.21%)
Mar 04, 2015 7.024 7.071 7.074 7.024 177,833 -0.05(-0.72%)
Mar 03, 2015 7.067 7.118 7.053 7.074 226,694 -0.04(-0.51%)
Mar 02, 2015 7.031 7.118 6.987 7.111 258,805 +0.10(+1.45%)
Feb 27, 2015 7.089 7.127 7.002 7.009 210,651 -0.06(-0.82%)
Feb 26, 2015 7.009 7.176 6.987 7.067 145,688 +0.03(+0.41%)
Feb 25, 2015 7.132 7.132 6.966 7.038 211,920 -0.07(-1.02%)
Feb 24, 2015 7.082 7.147 7.038 7.111 170,341 +0.05(+0.72%)
Feb 23, 2015 7.002 7.060 6.959 7.060 181,001 +0.02(+0.31%)
Feb 20, 2015 7.053 7.067 6.922 7.038 293,505 +0.01(+0.10%)
Feb 19, 2015 7.009 7.067 6.987 7.031 181,708 -0.01(-0.21%)
Feb 18, 2015 7.038 7.103 7.009 7.045 315,686 -0.02(-0.31%)
Feb 17, 2015 6.814 7.082 6.785 7.067 339,602 +0.01(+0.10%)
Feb 13, 2015 7.190 7.060 7.060 7.060 342,911 -0.13(-1.81%)
Feb 12, 2015 7.089 7.190 7.024 7.190 262,219 +0.16(+2.27%)
Feb 11, 2015 7.060 7.096 6.987 7.031 161,892 -0.02(-0.26%)
Feb 10, 2015 7.092 7.092 6.970 7.049 181,166 +0.03(+0.41%)
Feb 09, 2015 7.099 7.128 6.977 7.020 217,125 -0.08(-1.11%)
Feb 06, 2015 7.035 7.128 7.007 7.099 693,610 +0.09(+1.33%)
Feb 05, 2015 6.970 7.028 6.927 7.006 1,404,026 +0.08(+1.14%)
Feb 04, 2015 6.984 7.013 6.908 6.927 574,896 -0.10(-1.43%)
Feb 03, 2015 6.963 7.049 6.963 7.028 446,637 +0.07(+1.03%)
Feb 02, 2015 6.927 7.049 6.891 6.956 393,319 +0.06(+0.94%)
Jan 30, 2015 7.063 7.106 6.870 6.891 573,457 -0.25(-3.52%)
Jan 29, 2015 6.726 7.150 6.697 7.142 318,381 +0.41(+6.08%)
Jan 28, 2015 6.927 6.927 6.690 6.733 277,139 -0.19(-2.70%)
Jan 27, 2015 6.898 6.970 6.798 6.920 188,877 -0.04(-0.52%)
Jan 26, 2015 6.862 6.977 6.769 6.956 246,172 +0.04(+0.62%)
Jan 23, 2015 6.970 6.970 6.819 6.913 150,056 -0.06(-0.93%)
Jan 22, 2015 6.719 6.977 6.611 6.977 458,507 +0.31(+4.63%)
Jan 21, 2015 6.776 6.812 6.651 6.669 356,595 -0.12(-1.80%)
Jan 20, 2015 6.884 6.913 6.726 6.791 382,356 -0.05(-0.73%)
Jan 16, 2015 6.719 6.848 6.683 6.841 291,180 +0.09(+1.38%)
Jan 15, 2015 6.783 6.812 6.697 6.748 306,166 -0.05(-0.74%)
Jan 14, 2015 6.762 6.855 6.671 6.798 228,593 -0.04(-0.53%)
Jan 13, 2015 6.841 6.970 6.740 6.834 211,951 +0.04(+0.53%)
Jan 12, 2015 6.855 6.855 6.783 6.798 208,802 -0.06(-0.84%)
Jan 09, 2015 6.970 6.970 6.848 6.855 170,038 -0.14(-1.95%)
Jan 08, 2015 7.028 7.164 6.927 6.992 396,405 +0.04(+0.52%)
Jan 07, 2015 6.956 7.028 6.877 6.956 254,411 +0.06(+0.83%)
Jan 06, 2015 7.035 7.071 6.855 6.898 315,108 -0.12(-1.74%)
Jan 05, 2015 7.049 7.085 6.999 7.020 289,772 -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.