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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2015 6.955 6.997 6.764 6.785 582,401 -0.25(-3.52%)
Jan 29, 2015 6.623 7.040 6.594 7.033 323,347 +0.40(+6.08%)
Jan 28, 2015 6.821 6.821 6.587 6.630 281,462 -0.18(-2.70%)
Jan 27, 2015 6.792 6.863 6.693 6.814 191,823 -0.04(-0.52%)
Jan 26, 2015 6.757 6.870 6.665 6.849 250,012 +0.04(+0.62%)
Jan 23, 2015 6.863 6.863 6.715 6.806 152,396 -0.06(-0.93%)
Jan 22, 2015 6.616 6.870 6.510 6.870 465,658 +0.30(+4.63%)
Jan 21, 2015 6.672 6.708 6.549 6.566 362,157 -0.12(-1.80%)
Jan 20, 2015 6.778 6.806 6.623 6.686 388,320 -0.05(-0.73%)
Jan 16, 2015 6.616 6.743 6.580 6.736 295,722 +0.09(+1.38%)
Jan 15, 2015 6.679 6.708 6.594 6.644 310,941 -0.05(-0.74%)
Jan 14, 2015 6.658 6.750 6.568 6.693 232,158 -0.04(-0.53%)
Jan 13, 2015 6.736 6.863 6.637 6.729 215,257 +0.04(+0.53%)
Jan 12, 2015 6.750 6.750 6.679 6.693 212,059 -0.06(-0.84%)
Jan 09, 2015 6.863 6.863 6.743 6.750 172,690 -0.13(-1.95%)
Jan 08, 2015 6.920 7.054 6.821 6.884 402,588 +0.04(+0.52%)
Jan 07, 2015 6.849 6.920 6.771 6.849 258,379 +0.06(+0.83%)
Jan 06, 2015 6.927 6.962 6.750 6.792 320,023 -0.12(-1.74%)
Jan 05, 2015 6.941 6.976 6.891 6.913 294,292 -0.06(-0.91%)
Jan 02, 2015 7.146 7.174 6.913 6.976 248,065 -0.11(-1.60%)
Dec 31, 2014 7.202 7.089 7.089 7.089 270,373 -0.08(-1.08%)
Dec 30, 2014 7.174 7.231 7.126 7.167 228,306 -0.01(-0.10%)
Dec 29, 2014 7.054 7.181 7.054 7.174 319,645 +0.13(+1.81%)
Dec 26, 2014 6.997 7.089 6.997 7.047 225,742 +0.04(+0.61%)
Dec 24, 2014 6.962 7.004 7.004 7.004 227,645 +0.05(+0.71%)
Dec 23, 2014 6.927 6.990 6.913 6.955 447,984 +0.02(+0.31%)
Dec 22, 2014 6.863 6.976 6.863 6.934 363,857 +0.04(+0.51%)
Dec 19, 2014 6.983 6.985 6.863 6.898 1,723,385 -0.04(-0.61%)
Dec 18, 2014 6.927 6.997 6.821 6.941 747,632 +0.05(+0.72%)
Dec 17, 2014 6.743 6.898 6.708 6.891 399,372 +0.14(+2.09%)
Dec 16, 2014 6.715 6.877 6.630 6.750 382,619 +0.04(+0.53%)
Dec 15, 2014 6.757 6.799 6.693 6.715 223,477 -0.04(-0.52%)
Dec 12, 2014 6.722 6.835 6.659 6.750 233,437 -0.06(-0.83%)
Dec 11, 2014 6.799 6.884 6.772 6.806 180,199 +0.05(+0.73%)
Dec 10, 2014 6.905 6.934 6.757 6.757 256,683 -0.19(-2.75%)
Dec 09, 2014 6.757 6.948 6.753 6.948 252,051 +0.13(+1.87%)
Dec 08, 2014 6.856 6.947 6.799 6.821 197,037 -0.04(-0.52%)
Dec 05, 2014 6.743 6.884 6.743 6.856 231,319 +0.11(+1.57%)
Dec 04, 2014 6.715 6.764 6.658 6.750 189,763 +0.01(+0.21%)
Dec 03, 2014 6.672 6.764 6.651 6.736 160,028 +0.06(+0.95%)
Dec 02, 2014 6.623 6.736 6.594 6.672 165,609 +0.08(+1.18%)
Dec 01, 2014 6.736 6.756 6.594 6.594 256,824 -0.13(-1.89%)
Nov 28, 2014 6.863 6.883 6.715 6.722 186,411 -0.10(-1.45%)
Nov 26, 2014 6.828 6.821 6.821 6.821 170,345 -0.01(-0.10%)
Nov 25, 2014 6.814 6.828 6.736 6.828 167,300 +0.03(+0.42%)
Nov 24, 2014 6.715 6.799 6.686 6.799 207,102 +0.11(+1.69%)
Nov 21, 2014 6.849 6.855 6.672 6.686 236,673 -0.11(-1.56%)
Nov 20, 2014 6.644 6.799 6.602 6.792 184,938 +0.11(+1.69%)
Nov 19, 2014 6.750 6.775 6.602 6.679 194,998 -0.11(-1.56%)
Nov 18, 2014 6.792 6.849 6.743 6.785 212,308 -0.01(-0.10%)
Nov 17, 2014 6.821 6.870 6.736 6.792 237,304 -0.03(-0.41%)
Nov 14, 2014 6.863 6.884 6.806 6.821 260,023 -0.01(-0.21%)
Nov 13, 2014 6.962 6.962 6.831 6.835 320,579 -0.11(-1.63%)
Nov 12, 2014 6.856 6.948 6.823 6.948 302,416 +0.05(+0.67%)
Nov 11, 2014 6.888 6.930 6.846 6.902 224,520 -0.01(-0.10%)
Nov 10, 2014 6.867 6.923 6.818 6.909 238,765 +0.05(+0.71%)
Nov 07, 2014 6.839 6.860 6.762 6.860 231,234 +0.01(+0.20%)
Nov 06, 2014 6.797 6.867 6.704 6.846 251,047 +0.04(+0.62%)
Nov 05, 2014 6.804 6.846 6.762 6.804 479,208 +0.04(+0.52%)
Nov 04, 2014 6.748 6.811 6.720 6.769 723,468 -0.01(-0.21%)
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.