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

Brookline Bancorp (NQ: BRKL )

8.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2014 6.192 6.431 6.192 6.268 350,588 -0.04(-0.66%)
Jul 30, 2014 6.344 6.386 6.282 6.310 167,158 -0.01(-0.22%)
Jul 29, 2014 6.331 6.386 6.282 6.324 209,218 -0.02(-0.33%)
Jul 28, 2014 6.386 6.435 6.296 6.344 172,564 -0.04(-0.65%)
Jul 25, 2014 6.338 6.442 6.317 6.386 258,452 -0.01(-0.22%)
Jul 24, 2014 6.386 6.462 6.378 6.400 265,258 +0.03(+0.55%)
Jul 23, 2014 6.268 6.379 6.268 6.365 859,034 +0.14(+2.23%)
Jul 22, 2014 6.268 6.317 6.226 6.226 187,251 -0.03(-0.44%)
Jul 21, 2014 6.213 6.275 6.213 6.254 173,365 -0.01(-0.22%)
Jul 18, 2014 6.192 6.317 6.192 6.268 313,327 +0.06(+0.89%)
Jul 17, 2014 6.247 6.282 6.192 6.213 383,062 -0.05(-0.78%)
Jul 16, 2014 6.379 6.379 6.254 6.261 211,736 -0.08(-1.20%)
Jul 15, 2014 6.303 6.365 6.296 6.338 168,949 +0.01(+0.11%)
Jul 14, 2014 6.393 6.449 6.317 6.331 207,758 +0.01(+0.22%)
Jul 11, 2014 6.338 6.372 6.310 6.317 250,242 -0.06(-0.87%)
Jul 10, 2014 6.310 6.421 6.303 6.372 196,361 -0.06(-0.97%)
Jul 09, 2014 6.511 6.511 6.421 6.435 350,516 -0.03(-0.54%)
Jul 08, 2014 6.497 6.518 6.438 6.469 449,693 -0.06(-0.85%)
Jul 07, 2014 6.574 6.594 6.504 6.525 241,964 -0.08(-1.16%)
Jul 03, 2014 6.539 6.601 6.601 6.601 196,645 +0.12(+1.82%)
Jul 02, 2014 6.560 6.574 6.476 6.483 283,450 -0.10(-1.58%)
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.