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 (%)
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%)
Nov 01, 2013 6.060 6.085 5.985 6.019 0 -0.05(-0.79%)
Oct 31, 2013 6.136 6.149 6.067 6.067 626,369 -0.08(-1.23%)
Oct 30, 2013 6.170 6.259 6.129 6.142 504,939 -0.03(-0.44%)
Oct 29, 2013 6.136 6.170 6.101 6.170 0 +0.03(+0.56%)
Oct 28, 2013 6.122 6.156 6.108 6.136 0 +0.03(+0.45%)
Oct 25, 2013 6.293 6.293 6.105 6.108 0 -0.16(-2.62%)
Oct 24, 2013 6.457 6.457 6.238 6.273 418,057 -0.19(-2.97%)
Oct 23, 2013 6.423 6.485 6.409 6.464 303,016 +0.01(+0.21%)
Oct 22, 2013 6.457 6.499 6.423 6.451 638,548 +0.00(+0.00%)
Oct 21, 2013 6.485 6.574 6.427 6.451 704,507 -0.04(-0.63%)
Oct 18, 2013 6.512 6.677 6.409 6.492 797,224 +0.05(+0.74%)
Oct 17, 2013 6.375 6.451 6.334 6.444 492,972 +0.06(+0.97%)
Oct 16, 2013 6.355 6.423 6.351 6.382 171,005 +0.05(+0.87%)
Oct 15, 2013 6.334 6.362 6.300 6.327 384,205 -0.03(-0.43%)
Oct 14, 2013 6.314 6.368 6.314 6.355 238,236 +0.03(+0.43%)
Oct 11, 2013 6.218 6.327 6.177 6.327 0 +0.12(+1.87%)
Oct 10, 2013 6.149 6.214 6.149 6.211 711,767 +0.10(+1.57%)
Oct 09, 2013 6.129 6.170 6.094 6.115 377,348 -0.01(-0.11%)
Oct 08, 2013 6.163 6.163 6.101 6.122 314,166 -0.03(-0.56%)
Oct 07, 2013 6.231 6.238 6.149 6.156 0 -0.13(-2.07%)
Oct 04, 2013 6.245 6.286 6.225 6.286 0 +0.03(+0.44%)
Oct 03, 2013 6.362 6.379 6.245 6.259 0 -0.10(-1.51%)
Oct 02, 2013 6.423 6.423 6.344 6.355 246,034 -0.11(-1.69%)
Oct 01, 2013 6.444 6.478 6.389 6.464 366,817 +0.03(+0.43%)
Sep 30, 2013 6.300 6.444 6.211 6.437 524,845 +0.10(+1.62%)
Sep 27, 2013 6.355 6.430 6.300 6.334 0 -0.06(-0.96%)
Sep 26, 2013 6.505 6.581 6.348 6.396 670,746 -0.10(-1.48%)
Sep 25, 2013 6.464 6.505 6.464 6.492 483,061 +0.03(+0.53%)
Sep 24, 2013 6.416 6.478 6.355 6.457 389,574 +0.06(+0.96%)
Sep 23, 2013 6.375 6.416 6.314 6.396 303,437 -0.01(-0.11%)
Sep 20, 2013 6.362 6.437 6.355 6.403 0 +0.05(+0.75%)
Sep 19, 2013 6.437 6.464 6.307 6.355 238,212 -0.08(-1.28%)
Sep 18, 2013 6.444 6.620 6.375 6.437 0 -0.01(-0.21%)
Sep 17, 2013 6.341 6.451 6.310 6.451 0 +0.10(+1.51%)
Sep 16, 2013 6.362 6.368 6.314 6.355 0 +0.02(+0.32%)
Sep 13, 2013 6.320 6.355 6.300 6.334 0 +0.03(+0.43%)
Sep 12, 2013 6.437 6.444 6.293 6.307 0 -0.02(-0.32%)
Sep 11, 2013 6.293 6.368 6.190 6.327 0 +0.04(+0.65%)
Sep 10, 2013 6.286 6.296 6.218 6.286 199,830 +0.02(+0.33%)
Sep 09, 2013 6.231 6.269 6.170 6.266 0 +0.05(+0.77%)
Sep 06, 2013 6.252 6.252 6.101 6.218 0 -0.01(-0.11%)
Sep 05, 2013 6.245 6.252 6.129 6.225 0 +0.01(+0.11%)
Sep 04, 2013 6.266 6.279 6.197 6.218 0 -0.04(-0.66%)
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.