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

Brookline Bancorp (NQ: BRKL )

9.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 30, 2014 6.345 6.366 6.288 6.302 187,386 -0.03(-0.45%)
May 29, 2014 6.352 6.373 6.302 6.331 163,438 +0.01(+0.22%)
May 28, 2014 6.373 6.380 6.295 6.317 263,330 -0.09(-1.43%)
May 27, 2014 6.366 6.458 6.324 6.408 288,148 +0.08(+1.34%)
May 23, 2014 6.295 6.324 6.324 6.324 225,541 +0.04(+0.56%)
May 22, 2014 6.295 6.331 6.211 6.288 77,074 +0.02(+0.34%)
May 21, 2014 6.295 6.345 6.204 6.267 295,971 +0.01(+0.23%)
May 20, 2014 6.302 6.380 6.218 6.253 421,766 -0.09(-1.44%)
May 19, 2014 6.260 6.380 6.246 6.345 239,745 +0.09(+1.41%)
May 16, 2014 6.218 6.281 6.154 6.257 411,697 +0.02(+0.28%)
May 15, 2014 6.168 6.253 6.105 6.239 458,832 +0.01(+0.23%)
May 14, 2014 6.394 6.415 6.211 6.225 599,227 -0.16(-2.43%)
May 13, 2014 6.500 6.500 6.373 6.380 277,717 -0.12(-1.84%)
May 12, 2014 6.380 6.535 6.373 6.500 649,560 +0.13(+1.99%)
May 09, 2014 6.211 6.387 6.197 6.373 591,675 +0.12(+1.92%)
May 08, 2014 6.309 6.373 6.218 6.253 585,310 -0.06(-0.89%)
May 07, 2014 6.246 6.317 6.154 6.309 509,269 +0.10(+1.53%)
May 06, 2014 6.277 6.319 6.207 6.214 483,561 -0.06(-1.00%)
May 05, 2014 6.291 6.358 6.249 6.277 548,354 -0.03(-0.44%)
May 02, 2014 6.305 6.424 6.284 6.305 334,620 +0.00(+0.00%)
May 01, 2014 6.333 6.354 6.221 6.305 519,053 -0.03(-0.55%)
Apr 30, 2014 6.305 6.368 6.235 6.340 496,786 +0.06(+0.89%)
Apr 29, 2014 6.354 6.431 6.277 6.284 684,082 -0.06(-0.88%)
Apr 28, 2014 6.312 6.389 6.277 6.340 403,750 +0.05(+0.78%)
Apr 25, 2014 6.340 6.361 6.235 6.291 423,066 -0.08(-1.31%)
Apr 24, 2014 6.417 6.556 6.305 6.375 281,495 +0.00(+0.00%)
Apr 23, 2014 6.410 6.452 6.361 6.375 278,799 -0.06(-0.87%)
Apr 22, 2014 6.417 6.487 6.368 6.431 232,412 +0.06(+0.88%)
Apr 21, 2014 6.389 6.452 6.284 6.375 422,264 -0.03(-0.44%)
Apr 17, 2014 6.354 6.403 6.403 6.403 230,724 +0.04(+0.66%)
Apr 16, 2014 6.417 6.417 6.326 6.361 233,197 -0.01(-0.11%)
Apr 15, 2014 6.354 6.382 6.263 6.368 345,547 +0.01(+0.22%)
Apr 14, 2014 6.312 6.427 6.284 6.354 388,877 +0.10(+1.56%)
Apr 11, 2014 6.263 6.312 6.221 6.256 526,362 -0.05(-0.78%)
Apr 10, 2014 6.424 6.452 6.298 6.305 480,321 -0.13(-2.06%)
Apr 09, 2014 6.494 6.494 6.396 6.438 176,372 -0.03(-0.43%)
Apr 08, 2014 6.410 6.522 6.410 6.466 324,557 +0.05(+0.76%)
Apr 07, 2014 6.417 6.448 6.298 6.417 517,194 -0.03(-0.54%)
Apr 04, 2014 6.668 6.668 6.417 6.452 364,522 -0.16(-2.43%)
Apr 03, 2014 6.661 6.668 6.612 6.612 205,599 -0.07(-1.04%)
Apr 02, 2014 6.738 6.738 6.654 6.682 275,365 -0.04(-0.62%)
Apr 01, 2014 6.577 6.731 6.542 6.724 417,317 +0.15(+2.23%)
Mar 31, 2014 6.501 6.640 6.480 6.577 547,389 +0.11(+1.73%)
Mar 28, 2014 6.417 6.535 6.292 6.466 404,509 +0.04(+0.65%)
Mar 27, 2014 6.515 6.570 6.403 6.424 316,915 -0.10(-1.60%)
Mar 26, 2014 6.696 6.696 6.529 6.529 475,115 -0.12(-1.79%)
Mar 25, 2014 6.696 6.724 6.640 6.647 289,853 -0.05(-0.73%)
Mar 24, 2014 6.731 6.773 6.654 6.696 324,192 -0.04(-0.62%)
Mar 21, 2014 6.752 6.843 6.688 6.738 721,503 -0.03(-0.41%)
Mar 20, 2014 6.731 6.822 6.675 6.766 302,805 -0.01(-0.10%)
Mar 19, 2014 6.717 6.815 6.661 6.773 381,234 +0.04(+0.62%)
Mar 18, 2014 6.661 6.773 6.582 6.731 370,960 +0.08(+1.15%)
Mar 17, 2014 6.626 6.710 6.584 6.654 219,024 +0.05(+0.74%)
Mar 14, 2014 6.549 6.633 6.506 6.605 200,678 +0.03(+0.42%)
Mar 13, 2014 6.626 6.633 6.556 6.577 259,161 -0.01(-0.11%)
Mar 12, 2014 6.535 6.605 6.529 6.584 304,263 +0.03(+0.43%)
Mar 11, 2014 6.563 6.591 6.487 6.556 278,382 -0.02(-0.32%)
Mar 10, 2014 6.529 6.588 6.466 6.577 190,565 +0.01(+0.21%)
Mar 07, 2014 6.570 6.591 6.468 6.563 187,029 +0.03(+0.43%)
Mar 06, 2014 6.522 6.574 6.466 6.535 245,534 +0.04(+0.65%)
Mar 05, 2014 6.487 6.515 6.473 6.494 253,209 -0.03(-0.43%)
Mar 04, 2014 6.396 6.591 6.396 6.522 961,192 +0.22(+3.43%)
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.