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 31, 2013 5.805 5.903 5.753 5.779 504,270 -0.03(-0.56%)
Jan 30, 2013 5.884 5.884 5.733 5.812 297,026 -0.07(-1.23%)
Jan 29, 2013 5.857 5.897 5.825 5.884 259,605 +0.02(+0.34%)
Jan 28, 2013 5.851 5.884 5.812 5.864 319,459 +0.04(+0.68%)
Jan 25, 2013 5.864 5.871 5.785 5.825 324,334 -0.03(-0.45%)
Jan 24, 2013 5.792 5.903 5.792 5.851 361,712 +0.07(+1.13%)
Jan 23, 2013 5.838 5.838 5.759 5.785 310,940 -0.03(-0.56%)
Jan 22, 2013 5.753 5.825 5.733 5.818 261,250 +0.09(+1.49%)
Jan 18, 2013 5.772 5.772 5.700 5.733 370,975 -0.03(-0.57%)
Jan 17, 2013 5.779 5.779 5.739 5.766 183,809 +0.02(+0.34%)
Jan 16, 2013 5.746 5.785 5.733 5.746 220,785 -0.03(-0.45%)
Jan 15, 2013 5.779 5.825 5.753 5.772 247,608 -0.01(-0.11%)
Jan 14, 2013 5.700 5.779 5.693 5.779 262,151 +0.05(+0.92%)
Jan 11, 2013 5.746 5.772 5.634 5.726 249,808 -0.01(-0.11%)
Jan 10, 2013 5.720 5.733 5.634 5.733 178,195 +0.05(+0.92%)
Jan 09, 2013 5.733 5.746 5.667 5.680 279,930 -0.03(-0.57%)
Jan 08, 2013 5.779 5.779 5.674 5.713 263,367 -0.06(-1.02%)
Jan 07, 2013 5.726 5.785 5.687 5.772 202,547 +0.01(+0.11%)
Jan 04, 2013 5.831 5.838 5.753 5.766 392,117 -0.03(-0.57%)
Jan 03, 2013 5.753 5.805 5.700 5.798 387,530 +0.05(+0.91%)
Jan 02, 2013 5.661 5.753 5.575 5.746 635,430 +0.17(+3.06%)
Dec 31, 2012 5.484 5.575 5.456 5.575 309,060 +0.10(+1.92%)
Dec 28, 2012 5.457 5.523 5.444 5.470 263,247 +0.01(+0.12%)
Dec 27, 2012 5.477 5.497 5.385 5.464 222,394 -0.01(-0.12%)
Dec 26, 2012 5.529 5.549 5.438 5.470 163,601 -0.03(-0.60%)
Dec 24, 2012 5.523 5.523 5.405 5.503 166,766 +0.00(+0.00%)
Dec 21, 2012 5.510 5.543 5.470 5.503 1,792,634 -0.05(-0.83%)
Dec 20, 2012 5.477 5.562 5.470 5.549 571,961 +0.06(+1.08%)
Dec 19, 2012 5.477 5.503 5.405 5.490 514,786 +0.02(+0.36%)
Dec 18, 2012 5.444 5.470 5.392 5.470 568,311 +0.01(+0.24%)
Dec 17, 2012 5.385 5.487 5.352 5.457 358,759 +0.09(+1.59%)
Dec 14, 2012 5.385 5.470 5.352 5.372 365,015 -0.03(-0.61%)
Dec 13, 2012 5.425 5.464 5.385 5.405 271,608 +0.00(+0.00%)
Dec 12, 2012 5.484 5.523 5.402 5.405 369,363 -0.08(-1.44%)
Dec 11, 2012 5.497 5.544 5.457 5.484 351,677 +0.02(+0.36%)
Dec 10, 2012 5.477 5.477 5.392 5.464 312,280 +0.00(+0.00%)
Dec 07, 2012 5.516 5.516 5.444 5.464 152,003 -0.02(-0.36%)
Dec 06, 2012 5.490 5.503 5.441 5.484 287,475 -0.02(-0.36%)
Dec 05, 2012 5.556 5.556 5.484 5.503 210,069 -0.02(-0.36%)
Dec 04, 2012 5.543 5.562 5.451 5.523 245,021 -0.03(-0.47%)
Nov 30, 2012 5.556 5.566 5.480 5.549 503,373 +0.01(+0.24%)
Nov 29, 2012 5.516 5.549 5.464 5.536 398,867 +0.07(+1.32%)
Nov 28, 2012 5.431 5.470 5.359 5.464 439,010 +0.01(+0.24%)
Nov 27, 2012 5.267 5.602 5.261 5.451 839,212 +0.19(+3.62%)
Nov 26, 2012 5.254 5.280 5.223 5.261 510,340 -0.02(-0.37%)
Nov 23, 2012 5.195 5.280 5.182 5.280 205,492 +0.13(+2.55%)
Nov 21, 2012 5.129 5.234 5.100 5.149 453,314 +0.03(+0.51%)
Nov 20, 2012 5.136 5.195 5.090 5.123 362,765 -0.04(-0.76%)
Nov 19, 2012 5.070 5.247 5.070 5.162 347,823 +0.14(+2.88%)
Nov 16, 2012 4.972 5.051 4.946 5.018 384,842 +0.03(+0.53%)
Nov 15, 2012 5.024 5.075 4.972 4.992 447,972 -0.05(-0.91%)
Nov 14, 2012 5.103 5.169 5.031 5.038 441,399 -0.07(-1.29%)
Nov 13, 2012 5.182 5.208 5.090 5.103 263,835 -0.09(-1.77%)
Nov 12, 2012 5.221 5.425 5.149 5.195 168,052 -0.01(-0.13%)
Nov 09, 2012 5.202 5.293 5.162 5.202 274,617 -0.03(-0.63%)
Nov 08, 2012 5.320 5.398 5.234 5.234 292,148 -0.08(-1.48%)
Nov 07, 2012 5.457 5.457 5.313 5.313 344,228 -0.17(-3.17%)
Nov 06, 2012 5.468 5.506 5.402 5.487 220,010 +0.06(+1.08%)
Nov 05, 2012 5.422 5.461 5.383 5.428 231,736 -0.01(-0.12%)
Nov 02, 2012 5.558 5.558 5.428 5.435 341,084 -0.11(-1.99%)
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.