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 29, 2015 8.048 8.048 7.902 7.990 254,991 -0.07(-0.91%)
May 28, 2015 8.055 8.085 8.004 8.063 331,098 -0.01(-0.18%)
May 27, 2015 8.106 8.136 7.968 8.077 356,281 +0.01(+0.09%)
May 26, 2015 8.033 8.085 7.902 8.070 325,992 -0.01(-0.18%)
May 22, 2015 8.187 8.085 8.085 8.085 233,325 -0.07(-0.90%)
May 21, 2015 8.179 8.205 8.092 8.158 226,258 -0.02(-0.22%)
May 20, 2015 8.260 8.260 8.136 8.176 396,246 -0.04(-0.49%)
May 19, 2015 8.121 8.238 8.070 8.216 311,493 +0.12(+1.44%)
May 18, 2015 7.982 8.147 7.968 8.099 364,754 +0.12(+1.46%)
May 15, 2015 8.055 8.055 7.953 7.982 379,427 -0.06(-0.73%)
May 14, 2015 7.953 8.048 7.880 8.041 247,048 +0.13(+1.66%)
May 13, 2015 7.960 7.960 7.865 7.909 192,151 +0.00(+0.00%)
May 12, 2015 7.851 7.946 7.706 7.909 249,916 +0.02(+0.28%)
May 11, 2015 7.807 7.938 7.744 7.887 268,755 +0.10(+1.31%)
May 08, 2015 7.785 7.851 7.741 7.785 213,528 +0.02(+0.28%)
May 07, 2015 7.749 7.814 7.676 7.763 188,225 -0.02(-0.28%)
May 06, 2015 7.595 7.818 7.516 7.785 332,535 +0.13(+1.72%)
May 05, 2015 7.661 7.780 7.610 7.654 290,710 -0.04(-0.56%)
May 04, 2015 7.712 7.791 7.636 7.697 329,901 -0.04(-0.47%)
May 01, 2015 7.798 7.856 7.644 7.733 534,419 -0.07(-0.84%)
Apr 30, 2015 7.871 7.965 7.714 7.798 428,692 -0.12(-1.46%)
Apr 29, 2015 7.871 8.001 7.704 7.914 409,450 -0.04(-0.46%)
Apr 28, 2015 7.864 8.008 7.691 7.951 464,679 +0.12(+1.48%)
Apr 27, 2015 7.972 8.001 7.813 7.835 533,837 -0.12(-1.46%)
Apr 24, 2015 7.951 8.045 7.835 7.951 343,837 +0.01(+0.18%)
Apr 23, 2015 7.639 8.110 7.502 7.936 919,313 +0.41(+5.38%)
Apr 22, 2015 7.502 7.538 7.393 7.531 360,377 +0.01(+0.19%)
Apr 21, 2015 7.516 7.574 7.436 7.516 225,770 +0.00(+0.00%)
Apr 20, 2015 7.364 7.523 7.321 7.516 318,861 +0.20(+2.77%)
Apr 17, 2015 7.444 7.487 7.277 7.313 226,254 -0.18(-2.42%)
Apr 16, 2015 7.523 7.523 7.407 7.494 280,995 -0.01(-0.10%)
Apr 15, 2015 7.473 7.560 7.357 7.502 395,572 +0.05(+0.68%)
Apr 14, 2015 7.458 7.487 7.400 7.451 272,270 -0.01(-0.19%)
Apr 13, 2015 7.386 7.480 7.342 7.465 257,920 +0.09(+1.28%)
Apr 10, 2015 7.400 7.444 7.306 7.371 117,315 +0.03(+0.39%)
Apr 09, 2015 7.342 7.436 7.234 7.342 125,325 -0.04(-0.49%)
Apr 08, 2015 7.393 7.436 7.357 7.378 411,055 +0.01(+0.10%)
Apr 07, 2015 7.451 7.474 7.357 7.371 291,511 -0.09(-1.26%)
Apr 06, 2015 7.422 7.538 7.357 7.465 376,482 -0.04(-0.48%)
Apr 02, 2015 7.429 7.502 7.502 7.502 570,645 +0.06(+0.78%)
Apr 01, 2015 7.277 7.451 7.241 7.444 694,257 +0.17(+2.29%)
Mar 31, 2015 7.212 7.299 7.161 7.277 386,416 +0.05(+0.70%)
Mar 30, 2015 7.132 7.263 7.118 7.226 162,089 +0.11(+1.53%)
Mar 27, 2015 7.132 7.147 7.016 7.118 153,506 -0.01(-0.10%)
Mar 26, 2015 7.089 7.147 6.987 7.125 165,887 +0.04(+0.51%)
Mar 25, 2015 7.197 7.205 7.060 7.089 278,601 -0.09(-1.31%)
Mar 24, 2015 7.212 7.212 7.160 7.183 197,857 -0.04(-0.50%)
Mar 23, 2015 7.212 7.299 7.183 7.219 221,405 -0.01(-0.20%)
Mar 20, 2015 7.103 7.241 7.024 7.234 616,903 +0.14(+2.04%)
Mar 19, 2015 7.147 7.147 7.016 7.089 323,254 -0.07(-1.01%)
Mar 18, 2015 7.176 7.226 7.096 7.161 170,335 -0.04(-0.50%)
Mar 17, 2015 7.082 7.219 7.045 7.197 266,492 +0.09(+1.22%)
Mar 16, 2015 7.241 7.241 7.082 7.111 255,925 -0.07(-1.01%)
Mar 13, 2015 7.140 7.197 7.038 7.183 211,144 +0.02(+0.30%)
Mar 12, 2015 7.045 7.176 7.024 7.161 235,387 +0.19(+2.70%)
Mar 11, 2015 6.930 6.995 6.886 6.973 222,434 +0.05(+0.73%)
Mar 10, 2015 6.944 7.002 6.915 6.922 175,320 -0.11(-1.54%)
Mar 09, 2015 7.009 7.060 6.995 7.031 223,235 +0.02(+0.31%)
Mar 06, 2015 6.973 7.147 6.973 7.009 244,312 -0.03(-0.41%)
Mar 05, 2015 7.016 7.064 6.915 7.038 211,144 +0.01(+0.21%)
Mar 04, 2015 7.024 7.071 7.074 7.024 177,833 -0.05(-0.72%)
Mar 03, 2015 7.067 7.118 7.053 7.074 226,694 -0.04(-0.51%)
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.