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 31, 2013 5.805 5.846 5.751 5.758 361,112 -0.09(-1.51%)
May 30, 2013 5.798 5.873 5.798 5.846 480,599 +0.05(+0.82%)
May 29, 2013 5.832 5.873 5.764 5.798 305,496 -0.07(-1.27%)
May 28, 2013 5.927 5.948 5.832 5.873 498,102 +0.03(+0.58%)
May 24, 2013 5.791 5.849 5.764 5.839 0 +0.03(+0.58%)
May 23, 2013 5.791 5.846 5.744 5.805 0 -0.01(-0.23%)
May 22, 2013 5.920 5.954 5.785 5.819 0 -0.12(-1.95%)
May 21, 2013 5.907 5.941 5.887 5.934 0 +0.01(+0.11%)
May 20, 2013 5.914 5.941 5.890 5.927 0 +0.01(+0.11%)
May 17, 2013 5.893 5.927 5.859 5.920 0 +0.07(+1.16%)
May 16, 2013 5.832 5.920 5.819 5.853 266,456 -0.01(-0.12%)
May 15, 2013 5.812 5.900 5.805 5.859 0 +0.05(+0.82%)
May 13, 2013 5.825 5.880 5.785 5.812 0 -0.01(-0.12%)
May 10, 2013 5.771 5.819 5.730 5.819 0 +0.08(+1.42%)
May 09, 2013 5.764 5.825 5.737 5.737 0 -0.05(-0.94%)
May 08, 2013 5.805 5.825 5.744 5.791 0 -0.00(-0.06%)
May 07, 2013 5.714 5.802 5.714 5.795 0 +0.10(+1.77%)
May 06, 2013 5.647 5.714 5.634 5.694 0 +0.06(+1.07%)
May 03, 2013 5.573 5.674 5.533 5.634 0 +0.10(+1.82%)
May 02, 2013 5.586 5.627 5.519 5.533 0 -0.04(-0.72%)
May 01, 2013 5.613 5.654 5.519 5.573 904,687 -0.07(-1.31%)
Apr 30, 2013 5.607 5.674 5.593 5.647 0 +0.02(+0.36%)
Apr 29, 2013 5.681 5.681 5.526 5.627 674,783 -0.05(-0.95%)
Apr 26, 2013 5.842 5.862 5.630 5.681 1,221,632 -0.18(-3.10%)
Apr 25, 2013 5.949 6.077 5.755 5.862 2,799,927 -0.27(-4.39%)
Apr 24, 2013 6.111 6.138 6.091 6.131 213,495 +0.01(+0.11%)
Apr 23, 2013 6.064 6.128 6.030 6.124 205,539 +0.09(+1.45%)
Apr 22, 2013 6.017 6.071 5.949 6.037 285,598 +0.02(+0.34%)
Apr 19, 2013 5.882 6.037 5.882 6.017 320,690 +0.13(+2.17%)
Apr 18, 2013 5.936 5.956 5.869 5.889 277,647 -0.02(-0.34%)
Apr 17, 2013 5.949 5.990 5.855 5.909 442,423 -0.11(-1.79%)
Apr 16, 2013 5.990 6.037 5.963 6.017 293,666 +0.06(+1.02%)
Apr 15, 2013 6.091 6.111 5.954 5.956 538,646 -0.15(-2.42%)
Apr 12, 2013 6.077 6.111 6.050 6.104 263,776 -0.01(-0.22%)
Apr 11, 2013 6.118 6.141 6.077 6.118 170,474 -0.03(-0.44%)
Apr 10, 2013 6.050 6.158 6.030 6.144 359,406 +0.12(+2.01%)
Apr 09, 2013 6.118 6.131 6.023 6.023 221,478 -0.10(-1.65%)
Apr 08, 2013 6.104 6.124 6.017 6.124 175,149 +0.05(+0.77%)
Apr 05, 2013 5.983 6.084 5.983 6.077 310,622 -0.01(-0.11%)
Apr 04, 2013 6.017 6.084 6.017 6.084 193,214 +0.07(+1.23%)
Apr 03, 2013 6.050 6.077 6.010 6.010 553,829 -0.04(-0.67%)
Apr 02, 2013 6.091 6.178 6.050 6.050 407,560 -0.03(-0.55%)
Apr 01, 2013 6.118 6.144 6.017 6.084 422,204 -0.06(-0.98%)
Mar 28, 2013 6.198 6.205 6.118 6.144 360,371 -0.03(-0.54%)
Mar 27, 2013 6.124 6.181 6.077 6.178 174,483 +0.00(+0.00%)
Mar 26, 2013 6.165 6.191 6.118 6.178 192,637 +0.03(+0.44%)
Mar 25, 2013 6.171 6.250 6.104 6.151 303,476 +0.01(+0.22%)
Mar 22, 2013 6.131 6.158 6.111 6.138 464,712 +0.03(+0.44%)
Mar 21, 2013 6.118 6.225 6.111 6.111 547,107 -0.06(-0.98%)
Mar 20, 2013 6.232 6.239 6.165 6.171 495,545 -0.01(-0.11%)
Mar 19, 2013 6.279 6.281 6.178 6.178 514,609 -0.07(-1.18%)
Mar 18, 2013 6.232 6.309 6.218 6.252 361,329 -0.06(-0.96%)
Mar 15, 2013 6.272 6.353 6.259 6.313 540,690 +0.05(+0.86%)
Mar 14, 2013 6.252 6.265 6.212 6.259 344,523 +0.03(+0.54%)
Mar 13, 2013 6.185 6.252 6.185 6.225 258,687 +0.04(+0.65%)
Mar 12, 2013 6.212 6.232 6.178 6.185 294,040 -0.03(-0.43%)
Mar 11, 2013 6.218 6.286 6.151 6.212 975,713 -0.02(-0.32%)
Mar 08, 2013 6.286 6.286 6.225 6.232 291,282 -0.02(-0.32%)
Mar 07, 2013 6.212 6.259 6.198 6.252 199,655 +0.03(+0.43%)
Mar 06, 2013 6.279 6.299 6.198 6.225 230,101 -0.05(-0.75%)
Mar 05, 2013 6.205 6.319 6.178 6.272 671,451 +0.12(+1.97%)
Mar 04, 2013 6.118 6.191 6.104 6.151 337,646 +0.01(+0.11%)
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.