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 (%)
Feb 28, 2013 6.091 6.131 6.084 6.104 218,699 -0.01(-0.11%)
Feb 27, 2013 6.131 6.158 6.060 6.111 270,773 -0.01(-0.11%)
Feb 26, 2013 6.071 6.144 6.037 6.118 419,421 +0.07(+1.22%)
Feb 25, 2013 6.158 6.178 6.044 6.044 467,949 -0.10(-1.64%)
Feb 22, 2013 6.131 6.151 6.077 6.144 331,403 +0.06(+0.99%)
Feb 21, 2013 6.124 6.161 6.064 6.084 294,782 -0.02(-0.33%)
Feb 20, 2013 6.191 6.232 6.104 6.104 560,111 -0.10(-1.63%)
Feb 19, 2013 6.111 6.212 6.077 6.205 364,396 +0.09(+1.54%)
Feb 15, 2013 6.144 6.144 6.080 6.111 253,972 +0.01(+0.11%)
Feb 14, 2013 6.104 6.151 6.077 6.104 184,641 -0.01(-0.11%)
Feb 13, 2013 6.124 6.131 6.050 6.111 240,925 +0.01(+0.11%)
Feb 12, 2013 6.077 6.104 6.023 6.104 196,587 +0.05(+0.89%)
Feb 11, 2013 6.050 6.084 6.030 6.050 168,554 +0.02(+0.28%)
Feb 08, 2013 6.053 6.053 5.997 6.034 253,211 +0.01(+0.11%)
Feb 07, 2013 6.034 6.073 6.000 6.027 210,866 -0.01(-0.22%)
Feb 06, 2013 5.967 6.113 5.940 6.040 887,352 +0.16(+2.72%)
Feb 04, 2013 5.934 5.967 5.860 5.880 416,543 -0.07(-1.12%)
Feb 01, 2013 5.874 5.967 5.827 5.947 994,514 +0.08(+1.36%)
Jan 31, 2013 5.894 5.994 5.840 5.867 496,681 -0.03(-0.56%)
Jan 30, 2013 5.974 5.974 5.820 5.900 292,557 -0.07(-1.23%)
Jan 29, 2013 5.947 5.987 5.914 5.974 255,698 +0.02(+0.34%)
Jan 28, 2013 5.940 5.974 5.900 5.954 314,651 +0.04(+0.68%)
Jan 25, 2013 5.954 5.960 5.874 5.914 319,453 -0.03(-0.45%)
Jan 24, 2013 5.880 5.994 5.880 5.940 356,268 +0.07(+1.13%)
Jan 23, 2013 5.927 5.927 5.847 5.874 306,260 -0.03(-0.56%)
Jan 22, 2013 5.840 5.914 5.820 5.907 257,318 +0.09(+1.49%)
Jan 18, 2013 5.860 5.860 5.787 5.820 365,392 -0.03(-0.57%)
Jan 17, 2013 5.867 5.867 5.827 5.854 181,043 +0.02(+0.34%)
Jan 16, 2013 5.834 5.874 5.820 5.834 217,463 -0.03(-0.45%)
Jan 15, 2013 5.867 5.914 5.840 5.860 243,882 -0.01(-0.11%)
Jan 14, 2013 5.787 5.867 5.780 5.867 258,206 +0.05(+0.92%)
Jan 11, 2013 5.834 5.860 5.721 5.814 246,049 -0.01(-0.11%)
Jan 10, 2013 5.807 5.820 5.721 5.820 175,514 +0.05(+0.92%)
Jan 09, 2013 5.820 5.834 5.754 5.767 275,718 -0.03(-0.57%)
Jan 08, 2013 5.867 5.867 5.760 5.800 259,404 -0.06(-1.02%)
Jan 07, 2013 5.814 5.874 5.774 5.860 199,499 +0.01(+0.11%)
Jan 04, 2013 5.920 5.927 5.840 5.854 386,217 -0.03(-0.57%)
Jan 03, 2013 5.840 5.894 5.787 5.887 381,698 +0.05(+0.91%)
Jan 02, 2013 5.747 5.840 5.661 5.834 625,867 +0.17(+3.06%)
Dec 31, 2012 5.567 5.661 5.539 5.661 304,409 +0.11(+1.92%)
Dec 28, 2012 5.541 5.607 5.527 5.554 259,285 +0.01(+0.12%)
Dec 27, 2012 5.561 5.581 5.467 5.547 219,047 -0.01(-0.12%)
Dec 26, 2012 5.614 5.634 5.521 5.554 161,139 -0.03(-0.60%)
Dec 24, 2012 5.607 5.607 5.487 5.587 164,256 +0.00(+0.00%)
Dec 21, 2012 5.594 5.627 5.554 5.587 1,765,657 -0.05(-0.83%)
Dec 20, 2012 5.561 5.647 5.554 5.634 563,354 +0.06(+1.08%)
Dec 19, 2012 5.561 5.587 5.487 5.574 507,039 +0.02(+0.36%)
Dec 18, 2012 5.527 5.554 5.474 5.554 559,759 +0.01(+0.24%)
Dec 17, 2012 5.467 5.571 5.434 5.541 353,360 +0.09(+1.59%)
Dec 14, 2012 5.467 5.554 5.434 5.454 359,522 -0.03(-0.61%)
Dec 13, 2012 5.507 5.547 5.467 5.487 267,520 +0.00(+0.00%)
Dec 12, 2012 5.567 5.607 5.484 5.487 363,805 -0.08(-1.44%)
Dec 11, 2012 5.581 5.628 5.541 5.567 346,385 +0.02(+0.36%)
Dec 10, 2012 5.561 5.561 5.474 5.547 307,580 +0.00(+0.00%)
Dec 07, 2012 5.601 5.601 5.527 5.547 149,716 -0.02(-0.36%)
Dec 06, 2012 5.574 5.587 5.524 5.567 283,149 -0.02(-0.36%)
Dec 05, 2012 5.641 5.641 5.567 5.587 206,908 -0.02(-0.36%)
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.