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

Brookline Bancorp (NQ: BRKL )

9.120 +0.060 (+0.66%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 17, 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 (%)
Aug 29, 2014 6.404 6.411 6.411 6.411 194,519 +0.05(+0.77%)
Aug 28, 2014 6.411 6.418 6.362 6.362 150,128 -0.06(-0.87%)
Aug 27, 2014 6.446 6.446 6.390 6.418 92,585 -0.04(-0.65%)
Aug 26, 2014 6.390 6.460 6.390 6.460 219,228 +0.06(+0.99%)
Aug 25, 2014 6.446 6.446 6.355 6.397 133,704 -0.01(-0.11%)
Aug 22, 2014 6.376 6.439 6.376 6.404 225,613 +0.02(+0.33%)
Aug 21, 2014 6.278 6.383 6.243 6.383 196,065 +0.09(+1.45%)
Aug 20, 2014 6.355 6.411 6.257 6.292 246,445 -0.06(-0.99%)
Aug 19, 2014 6.327 6.390 6.306 6.355 227,303 +0.02(+0.33%)
Aug 18, 2014 6.306 6.320 6.292 6.334 627,592 +0.06(+0.89%)
Aug 15, 2014 6.355 6.355 6.194 6.278 455,245 -0.01(-0.22%)
Aug 14, 2014 6.285 6.320 6.278 6.292 227,599 -0.01(-0.22%)
Aug 13, 2014 6.320 6.362 6.285 6.306 241,538 +0.00(+0.06%)
Aug 12, 2014 6.247 6.310 6.233 6.303 410,956 +0.01(+0.22%)
Aug 11, 2014 6.282 6.303 6.240 6.289 500,455 +0.01(+0.22%)
Aug 08, 2014 6.220 6.282 6.220 6.275 247,445 +0.04(+0.67%)
Aug 07, 2014 6.282 6.331 6.220 6.233 350,122 -0.06(-0.99%)
Aug 06, 2014 6.289 6.386 6.218 6.296 568,159 -0.01(-0.11%)
Aug 05, 2014 6.213 6.324 6.199 6.303 317,286 +0.06(+1.00%)
Aug 04, 2014 6.282 6.289 6.171 6.240 387,250 -0.01(-0.11%)
Aug 01, 2014 6.296 6.379 6.206 6.247 382,737 -0.02(-0.33%)
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%)
Jul 01, 2014 6.532 6.678 6.532 6.587 451,962 +0.08(+1.28%)
Jun 30, 2014 6.518 6.532 6.456 6.504 237,746 -0.05(-0.74%)
Jun 27, 2014 6.449 6.601 6.449 6.553 741,168 +0.06(+0.85%)
Jun 26, 2014 6.483 6.504 6.386 6.497 139,565 +0.02(+0.32%)
Jun 25, 2014 6.386 6.476 6.386 6.476 474,732 +0.04(+0.65%)
Jun 24, 2014 6.421 6.546 6.414 6.435 363,438 +0.01(+0.11%)
Jun 23, 2014 6.456 6.456 6.372 6.428 194,353 -0.01(-0.22%)
Jun 20, 2014 6.407 6.456 6.365 6.442 752,458 +0.06(+0.98%)
Jun 19, 2014 6.393 6.414 6.338 6.379 155,828 -0.01(-0.22%)
Jun 18, 2014 6.386 6.407 6.289 6.393 232,161 +0.03(+0.44%)
Jun 17, 2014 6.282 6.365 6.240 6.365 270,107 +0.10(+1.66%)
Jun 16, 2014 6.317 6.317 6.247 6.261 167,150 -0.06(-0.88%)
Jun 13, 2014 6.344 6.379 6.268 6.317 206,427 +0.01(+0.11%)
Jun 12, 2014 6.344 6.365 6.280 6.310 213,243 -0.07(-1.09%)
Jun 11, 2014 6.407 6.421 6.331 6.379 266,405 -0.08(-1.29%)
Jun 10, 2014 6.462 6.678 6.349 6.462 168,196 -0.01(-0.21%)
Jun 06, 2014 6.483 6.490 6.421 6.476 338,429 +0.04(+0.65%)
Jun 05, 2014 6.303 6.435 6.247 6.435 337,171 +0.16(+2.54%)
Jun 04, 2014 6.213 6.296 6.183 6.275 293,229 +0.06(+1.01%)
Jun 03, 2014 6.247 6.289 6.199 6.213 434,705 -0.03(-0.56%)
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.