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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2014 6.154 6.286 6.140 6.154 658,049 -0.07(-1.11%)
Jan 30, 2014 6.258 6.528 6.140 6.223 801,192 -0.10(-1.64%)
Jan 29, 2014 6.403 6.541 6.313 6.327 494,692 -0.12(-1.88%)
Jan 28, 2014 6.472 6.472 6.389 6.448 457,262 +0.01(+0.16%)
Jan 27, 2014 6.569 6.604 6.438 6.438 386,189 -0.10(-1.59%)
Jan 24, 2014 6.576 6.659 6.493 6.541 357,296 -0.09(-1.36%)
Jan 23, 2014 6.638 6.673 6.545 6.631 487,141 -0.01(-0.10%)
Jan 22, 2014 6.659 6.666 6.604 6.638 420,983 +0.00(+0.00%)
Jan 21, 2014 6.631 6.680 6.555 6.638 491,840 +0.07(+1.05%)
Jan 17, 2014 6.590 6.569 6.569 6.569 438,048 -0.01(-0.21%)
Jan 16, 2014 6.604 6.638 6.555 6.583 365,811 -0.05(-0.73%)
Jan 15, 2014 6.583 6.680 6.528 6.631 477,325 +0.05(+0.74%)
Jan 14, 2014 6.590 6.611 6.555 6.583 497,314 +0.01(+0.11%)
Jan 13, 2014 6.597 6.617 6.528 6.576 520,309 -0.02(-0.31%)
Jan 10, 2014 6.548 6.597 6.493 6.597 527,391 +0.07(+1.06%)
Jan 09, 2014 6.534 6.604 6.479 6.528 287,194 +0.01(+0.11%)
Jan 08, 2014 6.541 6.545 6.493 6.521 513,087 -0.01(-0.11%)
Jan 07, 2014 6.534 6.576 6.500 6.528 462,676 +0.03(+0.43%)
Jan 06, 2014 6.569 6.569 6.493 6.500 476,374 -0.03(-0.42%)
Jan 03, 2014 6.521 6.645 6.486 6.528 261,923 +0.00(+0.00%)
Jan 02, 2014 6.631 6.631 6.500 6.528 382,834 -0.08(-1.15%)
Dec 31, 2013 6.617 6.604 6.604 6.604 342,600 -0.01(-0.10%)
Dec 30, 2013 6.638 6.659 6.611 6.611 373,442 -0.01(-0.10%)
Dec 27, 2013 6.659 6.659 6.604 6.617 304,306 -0.01(-0.10%)
Dec 26, 2013 6.631 6.680 6.605 6.624 312,189 +0.00(+0.00%)
Dec 24, 2013 6.638 6.693 6.611 6.624 213,595 +0.01(+0.21%)
Dec 23, 2013 6.590 6.631 6.514 6.611 575,442 +0.04(+0.63%)
Dec 20, 2013 6.431 6.572 6.369 6.569 1,779,868 +0.12(+1.82%)
Dec 19, 2013 6.417 6.507 6.369 6.451 1,008,351 +0.05(+0.76%)
Dec 18, 2013 6.348 6.410 6.313 6.403 801,315 +0.08(+1.31%)
Dec 17, 2013 6.324 6.341 6.299 6.320 480,470 +0.00(+0.00%)
Dec 16, 2013 6.313 6.341 6.292 6.320 949,633 +0.05(+0.77%)
Dec 13, 2013 6.341 6.341 6.258 6.272 479,643 -0.04(-0.66%)
Dec 12, 2013 6.355 6.396 6.306 6.313 629,334 -0.03(-0.44%)
Dec 11, 2013 6.410 6.417 6.313 6.341 1,009,834 -0.04(-0.65%)
Dec 10, 2013 6.362 6.417 6.270 6.382 1,220,368 -0.01(-0.11%)
Dec 09, 2013 6.292 6.403 6.230 6.389 1,318,878 +0.18(+2.90%)
Dec 06, 2013 6.161 6.223 6.147 6.209 0 +0.09(+1.47%)
Dec 05, 2013 6.113 6.137 6.061 6.120 0 +0.00(+0.00%)
Dec 04, 2013 6.126 6.168 6.057 6.120 0 -0.01(-0.23%)
Dec 03, 2013 6.175 6.196 6.106 6.133 0 -0.04(-0.67%)
Dec 02, 2013 6.299 6.306 6.147 6.175 646,347 -0.15(-2.30%)
Nov 29, 2013 6.320 6.348 6.265 6.320 0 +0.03(+0.55%)
Nov 27, 2013 6.223 6.320 6.182 6.286 0 +0.07(+1.11%)
Nov 26, 2013 6.258 6.258 6.209 6.216 0 -0.01(-0.22%)
Nov 25, 2013 6.168 6.279 6.154 6.230 629,363 +0.09(+1.46%)
Nov 22, 2013 6.175 6.175 6.092 6.140 0 -0.01(-0.22%)
Nov 21, 2013 6.120 6.168 6.093 6.154 306,781 +0.06(+1.02%)
Nov 20, 2013 6.126 6.168 6.078 6.092 0 -0.01(-0.11%)
Nov 19, 2013 6.106 6.154 6.071 6.099 359,075 +0.01(+0.23%)
Nov 18, 2013 6.092 6.154 6.050 6.085 0 -0.01(-0.11%)
Nov 15, 2013 6.085 6.106 6.023 6.092 0 -0.01(-0.11%)
Nov 14, 2013 6.085 6.126 6.044 6.099 254,509 +0.04(+0.68%)
Nov 12, 2013 6.120 6.133 6.043 6.057 0 -0.06(-0.91%)
Nov 11, 2013 6.140 6.147 6.075 6.113 0 -0.02(-0.34%)
Nov 08, 2013 6.023 6.140 6.023 6.133 0 +0.10(+1.72%)
Nov 07, 2013 6.071 6.113 6.016 6.030 475,750 -0.03(-0.46%)
Nov 06, 2013 6.030 6.064 6.016 6.057 356,110 +0.05(+0.86%)
Nov 05, 2013 6.026 6.033 5.999 6.005 335,666 -0.03(-0.45%)
Nov 04, 2013 6.053 6.053 5.985 6.033 641,963 +0.01(+0.23%)
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.