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

Brookline Bancorp (NQ: BRKL )

9.370 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 31, 2013 5.807 5.848 5.753 5.759 360,999 -0.09(-1.51%)
May 30, 2013 5.800 5.875 5.800 5.848 480,448 +0.05(+0.82%)
May 29, 2013 5.834 5.875 5.766 5.800 305,400 -0.07(-1.27%)
May 28, 2013 5.929 5.950 5.834 5.875 497,946 +0.03(+0.58%)
May 24, 2013 5.793 5.851 5.766 5.841 0 +0.03(+0.58%)
May 23, 2013 5.793 5.848 5.746 5.807 0 -0.01(-0.23%)
May 22, 2013 5.922 5.956 5.787 5.820 0 -0.12(-1.94%)
May 21, 2013 5.909 5.943 5.888 5.936 0 +0.01(+0.11%)
May 20, 2013 5.916 5.943 5.892 5.929 0 +0.01(+0.11%)
May 17, 2013 5.895 5.929 5.861 5.922 0 +0.07(+1.16%)
May 16, 2013 5.834 5.922 5.820 5.854 266,373 -0.01(-0.12%)
May 15, 2013 5.814 5.902 5.807 5.861 0 +0.05(+0.82%)
May 13, 2013 5.827 5.882 5.787 5.814 0 -0.01(-0.12%)
May 10, 2013 5.773 5.820 5.732 5.820 0 +0.08(+1.42%)
May 09, 2013 5.766 5.827 5.739 5.739 0 -0.05(-0.94%)
May 08, 2013 5.807 5.827 5.746 5.793 0 -0.00(-0.06%)
May 07, 2013 5.716 5.803 5.716 5.797 0 +0.10(+1.77%)
May 06, 2013 5.649 5.716 5.635 5.696 0 +0.06(+1.07%)
May 03, 2013 5.575 5.676 5.534 5.635 0 +0.10(+1.82%)
May 02, 2013 5.588 5.629 5.521 5.534 0 -0.04(-0.72%)
May 01, 2013 5.615 5.655 5.521 5.575 904,402 -0.07(-1.31%)
Apr 30, 2013 5.608 5.676 5.594 5.649 0 +0.02(+0.36%)
Apr 29, 2013 5.682 5.682 5.528 5.629 674,571 -0.05(-0.95%)
Apr 26, 2013 5.844 5.864 5.632 5.682 1,221,247 -0.18(-3.10%)
Apr 25, 2013 5.951 6.079 5.756 5.864 2,799,047 -0.27(-4.39%)
Apr 24, 2013 6.113 6.140 6.093 6.133 213,428 +0.01(+0.11%)
Apr 23, 2013 6.066 6.130 6.032 6.126 205,475 +0.09(+1.45%)
Apr 22, 2013 6.019 6.072 5.951 6.039 285,508 +0.02(+0.34%)
Apr 19, 2013 5.884 6.039 5.884 6.019 320,589 +0.13(+2.17%)
Apr 18, 2013 5.938 5.958 5.871 5.891 277,560 -0.02(-0.34%)
Apr 17, 2013 5.951 5.992 5.857 5.911 442,284 -0.11(-1.79%)
Apr 16, 2013 5.992 6.039 5.965 6.019 293,574 +0.06(+1.02%)
Apr 15, 2013 6.093 6.113 5.956 5.958 538,477 -0.15(-2.42%)
Apr 12, 2013 6.079 6.113 6.052 6.106 263,693 -0.01(-0.22%)
Apr 11, 2013 6.119 6.143 6.079 6.119 170,420 -0.03(-0.44%)
Apr 10, 2013 6.052 6.160 6.032 6.146 359,293 +0.12(+2.01%)
Apr 09, 2013 6.119 6.133 6.025 6.025 221,409 -0.10(-1.65%)
Apr 08, 2013 6.106 6.126 6.019 6.126 175,094 +0.05(+0.77%)
Apr 05, 2013 5.985 6.086 5.985 6.079 310,525 -0.01(-0.11%)
Apr 04, 2013 6.019 6.086 6.019 6.086 193,153 +0.07(+1.23%)
Apr 03, 2013 6.052 6.079 6.012 6.012 553,655 -0.04(-0.67%)
Apr 02, 2013 6.093 6.180 6.052 6.052 407,432 -0.03(-0.55%)
Apr 01, 2013 6.119 6.146 6.019 6.086 422,072 -0.06(-0.98%)
Mar 28, 2013 6.200 6.207 6.119 6.146 360,258 -0.03(-0.54%)
Mar 27, 2013 6.126 6.183 6.079 6.180 174,428 +0.00(+0.00%)
Mar 26, 2013 6.167 6.193 6.119 6.180 192,576 +0.03(+0.44%)
Mar 25, 2013 6.173 6.252 6.106 6.153 303,381 +0.01(+0.22%)
Mar 22, 2013 6.133 6.160 6.113 6.140 464,566 +0.03(+0.44%)
Mar 21, 2013 6.119 6.227 6.113 6.113 546,935 -0.06(-0.98%)
Mar 20, 2013 6.234 6.241 6.167 6.173 495,389 -0.01(-0.11%)
Mar 19, 2013 6.281 6.283 6.180 6.180 514,447 -0.07(-1.18%)
Mar 18, 2013 6.234 6.311 6.220 6.254 361,215 -0.06(-0.96%)
Mar 15, 2013 6.274 6.355 6.261 6.314 540,520 +0.05(+0.86%)
Mar 14, 2013 6.254 6.267 6.214 6.261 344,415 +0.03(+0.54%)
Mar 13, 2013 6.187 6.254 6.187 6.227 258,606 +0.04(+0.65%)
Mar 12, 2013 6.214 6.234 6.180 6.187 293,947 -0.03(-0.43%)
Mar 11, 2013 6.220 6.288 6.153 6.214 975,406 -0.02(-0.32%)
Mar 08, 2013 6.288 6.288 6.227 6.234 291,190 -0.02(-0.32%)
Mar 07, 2013 6.214 6.261 6.200 6.254 199,592 +0.03(+0.43%)
Mar 06, 2013 6.281 6.301 6.200 6.227 230,029 -0.05(-0.75%)
Mar 05, 2013 6.207 6.321 6.180 6.274 671,240 +0.12(+1.97%)
Mar 04, 2013 6.119 6.193 6.106 6.153 337,540 +0.01(+0.11%)
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.