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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
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.