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

Brookline Bancorp (NQ: BRKL )

8.790 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Jun 02, 2014 6.213 6.268 6.150 6.247 220,506 +0.04(+0.67%)
May 30, 2014 6.247 6.268 6.192 6.206 190,309 -0.03(-0.45%)
May 29, 2014 6.254 6.275 6.206 6.233 165,987 +0.01(+0.22%)
May 28, 2014 6.275 6.282 6.199 6.220 267,438 -0.09(-1.43%)
May 27, 2014 6.268 6.358 6.226 6.310 292,643 +0.08(+1.34%)
May 23, 2014 6.199 6.226 6.226 6.226 229,059 +0.03(+0.56%)
May 22, 2014 6.199 6.233 6.115 6.192 78,276 +0.02(+0.34%)
May 21, 2014 6.199 6.247 6.108 6.171 300,588 +0.01(+0.23%)
May 20, 2014 6.206 6.282 6.122 6.157 428,344 -0.09(-1.44%)
May 19, 2014 6.164 6.282 6.150 6.247 243,484 +0.09(+1.41%)
May 16, 2014 6.122 6.185 6.060 6.161 418,119 +0.02(+0.28%)
May 15, 2014 6.074 6.157 6.011 6.143 465,989 +0.01(+0.23%)
May 14, 2014 6.296 6.317 6.115 6.129 608,574 -0.15(-2.43%)
May 13, 2014 6.400 6.400 6.275 6.282 282,048 -0.12(-1.84%)
May 12, 2014 6.282 6.435 6.275 6.400 659,692 +0.12(+1.99%)
May 09, 2014 6.115 6.289 6.102 6.275 600,904 +0.12(+1.92%)
May 08, 2014 6.213 6.275 6.122 6.157 594,440 -0.06(-0.89%)
May 07, 2014 6.150 6.220 6.060 6.213 517,212 +0.09(+1.53%)
May 06, 2014 6.181 6.222 6.112 6.119 491,103 -0.06(-1.00%)
May 05, 2014 6.194 6.260 6.153 6.181 556,907 -0.03(-0.44%)
May 02, 2014 6.208 6.325 6.188 6.208 339,839 +0.00(+0.00%)
May 01, 2014 6.236 6.256 6.126 6.208 527,149 -0.03(-0.55%)
Apr 30, 2014 6.208 6.270 6.139 6.243 504,534 +0.05(+0.89%)
Apr 29, 2014 6.256 6.332 6.181 6.188 694,752 -0.05(-0.88%)
Apr 28, 2014 6.215 6.291 6.181 6.243 410,047 +0.05(+0.78%)
Apr 25, 2014 6.243 6.263 6.139 6.194 429,664 -0.08(-1.31%)
Apr 24, 2014 6.318 6.456 6.208 6.277 285,885 +0.00(+0.00%)
Apr 23, 2014 6.311 6.353 6.263 6.277 283,148 -0.06(-0.87%)
Apr 22, 2014 6.318 6.387 6.270 6.332 236,037 +0.06(+0.88%)
Apr 21, 2014 6.291 6.353 6.188 6.277 428,850 -0.03(-0.44%)
Apr 17, 2014 6.256 6.304 6.304 6.304 234,323 +0.04(+0.66%)
Apr 16, 2014 6.318 6.318 6.229 6.263 236,835 -0.01(-0.11%)
Apr 15, 2014 6.256 6.284 6.167 6.270 350,937 +0.01(+0.22%)
Apr 14, 2014 6.215 6.329 6.188 6.256 394,942 +0.10(+1.56%)
Apr 11, 2014 6.167 6.215 6.126 6.160 534,572 -0.05(-0.78%)
Apr 10, 2014 6.325 6.353 6.201 6.208 487,813 -0.13(-2.06%)
Apr 09, 2014 6.394 6.394 6.298 6.339 179,124 -0.03(-0.43%)
Apr 08, 2014 6.311 6.421 6.311 6.366 329,620 +0.05(+0.76%)
Apr 07, 2014 6.318 6.349 6.201 6.318 525,261 -0.03(-0.54%)
Apr 04, 2014 6.566 6.566 6.318 6.353 370,208 -0.16(-2.43%)
Apr 03, 2014 6.559 6.566 6.511 6.511 208,806 -0.07(-1.04%)
Apr 02, 2014 6.634 6.634 6.552 6.579 279,660 -0.04(-0.62%)
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.