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

Brookline Bancorp (NQ: BRKL )

8.930 +0.140 (+1.59%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 14, 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 (%)
Apr 30, 2013 5.521 5.587 5.507 5.560 0 +0.02(+0.36%)
Apr 29, 2013 5.593 5.593 5.441 5.540 685,308 -0.05(-0.95%)
Apr 26, 2013 5.752 5.772 5.544 5.593 1,240,687 -0.18(-3.10%)
Apr 25, 2013 5.858 5.984 5.666 5.772 2,843,600 -0.26(-4.39%)
Apr 24, 2013 6.017 6.043 5.997 6.037 216,825 +0.01(+0.11%)
Apr 23, 2013 5.971 6.034 5.938 6.030 208,745 +0.09(+1.45%)
Apr 22, 2013 5.924 5.977 5.858 5.944 290,053 +0.02(+0.34%)
Apr 19, 2013 5.792 5.944 5.792 5.924 325,692 +0.13(+2.17%)
Apr 18, 2013 5.845 5.865 5.779 5.799 281,978 -0.02(-0.34%)
Apr 17, 2013 5.858 5.898 5.765 5.818 449,324 -0.11(-1.79%)
Apr 16, 2013 5.898 5.944 5.871 5.924 298,247 +0.06(+1.02%)
Apr 15, 2013 5.997 6.017 5.862 5.865 547,048 -0.15(-2.42%)
Apr 12, 2013 5.984 6.017 5.957 6.010 267,890 -0.01(-0.22%)
Apr 11, 2013 6.024 6.047 5.984 6.024 173,133 -0.03(-0.44%)
Apr 10, 2013 5.957 6.063 5.938 6.050 365,012 +0.12(+2.01%)
Apr 09, 2013 6.024 6.037 5.931 5.931 224,933 -0.10(-1.65%)
Apr 08, 2013 6.010 6.030 5.924 6.030 177,881 +0.05(+0.77%)
Apr 05, 2013 5.891 5.990 5.891 5.984 315,467 -0.01(-0.11%)
Apr 04, 2013 5.924 5.990 5.924 5.990 196,228 +0.07(+1.23%)
Apr 03, 2013 5.957 5.984 5.918 5.918 562,468 -0.04(-0.67%)
Apr 02, 2013 5.997 6.083 5.957 5.957 413,917 -0.03(-0.55%)
Apr 01, 2013 6.024 6.050 5.924 5.990 428,790 -0.06(-0.98%)
Mar 28, 2013 6.103 6.110 6.024 6.050 365,992 -0.03(-0.54%)
Mar 27, 2013 6.030 6.086 5.984 6.083 177,204 +0.00(+0.00%)
Mar 26, 2013 6.070 6.096 6.024 6.083 195,641 +0.03(+0.44%)
Mar 25, 2013 6.077 6.154 6.010 6.057 308,210 +0.01(+0.22%)
Mar 22, 2013 6.037 6.063 6.017 6.043 471,960 +0.03(+0.44%)
Mar 21, 2013 6.024 6.130 6.017 6.017 555,641 -0.06(-0.98%)
Mar 20, 2013 6.136 6.143 6.070 6.077 503,275 -0.01(-0.11%)
Mar 19, 2013 6.182 6.185 6.083 6.083 522,636 -0.07(-1.18%)
Mar 18, 2013 6.136 6.212 6.123 6.156 366,965 -0.06(-0.96%)
Mar 15, 2013 6.176 6.255 6.163 6.216 549,124 +0.05(+0.86%)
Mar 14, 2013 6.156 6.169 6.116 6.163 349,897 +0.03(+0.54%)
Mar 13, 2013 6.090 6.156 6.090 6.130 262,722 +0.04(+0.65%)
Mar 12, 2013 6.116 6.136 6.083 6.090 298,626 -0.03(-0.43%)
Mar 11, 2013 6.123 6.189 6.057 6.116 990,932 -0.02(-0.32%)
Mar 08, 2013 6.189 6.189 6.130 6.136 295,825 -0.02(-0.32%)
Mar 07, 2013 6.116 6.163 6.103 6.156 202,769 +0.03(+0.43%)
Mar 06, 2013 6.182 6.202 6.103 6.130 233,690 -0.05(-0.75%)
Mar 05, 2013 6.110 6.222 6.083 6.176 681,924 +0.12(+1.97%)
Mar 04, 2013 6.024 6.096 6.010 6.057 342,913 +0.01(+0.11%)
Mar 01, 2013 5.964 6.057 5.938 6.050 355,222 +0.04(+0.66%)
Feb 28, 2013 5.997 6.037 5.990 6.010 222,111 -0.01(-0.11%)
Feb 27, 2013 6.037 6.063 5.967 6.017 274,997 -0.01(-0.11%)
Feb 26, 2013 5.977 6.050 5.944 6.024 425,963 +0.07(+1.22%)
Feb 25, 2013 6.063 6.083 5.951 5.951 475,248 -0.10(-1.64%)
Feb 22, 2013 6.037 6.057 5.984 6.050 336,572 +0.06(+0.99%)
Feb 21, 2013 6.030 6.067 5.971 5.990 299,380 -0.02(-0.33%)
Feb 20, 2013 6.096 6.136 6.010 6.010 568,848 -0.10(-1.63%)
Feb 19, 2013 6.017 6.116 5.984 6.110 370,080 +0.09(+1.54%)
Feb 15, 2013 6.050 6.050 5.987 6.017 257,933 +0.01(+0.11%)
Feb 14, 2013 6.010 6.057 5.984 6.010 187,521 -0.01(-0.11%)
Feb 13, 2013 6.030 6.037 5.957 6.017 244,682 +0.01(+0.11%)
Feb 12, 2013 5.984 6.010 5.931 6.010 199,654 +0.05(+0.89%)
Feb 11, 2013 5.957 5.990 5.938 5.957 171,183 +0.02(+0.28%)
Feb 08, 2013 5.961 5.961 5.905 5.941 257,161 +0.01(+0.11%)
Feb 07, 2013 5.941 5.980 5.908 5.934 214,155 -0.01(-0.22%)
Feb 06, 2013 5.875 6.020 5.849 5.947 901,193 +0.16(+2.72%)
Feb 04, 2013 5.843 5.875 5.770 5.790 423,040 -0.07(-1.12%)
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.