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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2013 6.516 6.502 6.502 6.502 347,944 -0.01(-0.10%)
Dec 30, 2013 6.536 6.557 6.509 6.509 379,267 -0.01(-0.10%)
Dec 27, 2013 6.557 6.557 6.502 6.516 309,053 -0.01(-0.10%)
Dec 26, 2013 6.529 6.577 6.503 6.523 317,059 +0.00(+0.00%)
Dec 24, 2013 6.536 6.591 6.509 6.523 216,926 +0.01(+0.21%)
Dec 23, 2013 6.489 6.529 6.414 6.509 584,418 +0.04(+0.63%)
Dec 20, 2013 6.332 6.472 6.271 6.468 1,807,630 +0.12(+1.82%)
Dec 19, 2013 6.318 6.407 6.271 6.352 1,024,079 +0.05(+0.76%)
Dec 18, 2013 6.250 6.312 6.216 6.305 813,814 +0.08(+1.31%)
Dec 17, 2013 6.226 6.243 6.203 6.223 487,964 +0.00(+0.00%)
Dec 16, 2013 6.216 6.243 6.196 6.223 964,445 +0.05(+0.77%)
Dec 13, 2013 6.243 6.243 6.162 6.175 487,124 -0.04(-0.66%)
Dec 12, 2013 6.257 6.298 6.209 6.216 639,150 -0.03(-0.44%)
Dec 11, 2013 6.312 6.318 6.216 6.243 1,025,586 -0.04(-0.65%)
Dec 10, 2013 6.264 6.318 6.174 6.284 1,239,403 -0.01(-0.11%)
Dec 09, 2013 6.196 6.305 6.135 6.291 1,339,449 +0.18(+2.90%)
Dec 06, 2013 6.066 6.128 6.053 6.114 0 +0.09(+1.47%)
Dec 05, 2013 6.019 6.043 5.968 6.026 0 +0.00(+0.00%)
Dec 04, 2013 6.032 6.073 5.964 6.026 0 -0.01(-0.23%)
Dec 03, 2013 6.080 6.100 6.012 6.039 0 -0.04(-0.67%)
Dec 02, 2013 6.203 6.209 6.053 6.080 656,429 -0.14(-2.30%)
Nov 29, 2013 6.223 6.250 6.169 6.223 0 +0.03(+0.55%)
Nov 27, 2013 6.128 6.223 6.087 6.189 0 +0.07(+1.11%)
Nov 26, 2013 6.162 6.162 6.114 6.121 0 -0.01(-0.22%)
Nov 25, 2013 6.073 6.182 6.060 6.135 639,180 +0.09(+1.46%)
Nov 22, 2013 6.080 6.080 5.998 6.046 0 -0.01(-0.22%)
Nov 21, 2013 6.026 6.073 5.999 6.060 311,566 +0.06(+1.02%)
Nov 20, 2013 6.032 6.073 5.985 5.998 0 -0.01(-0.11%)
Nov 19, 2013 6.012 6.060 5.978 6.005 364,675 +0.01(+0.23%)
Nov 18, 2013 5.998 6.060 5.957 5.992 0 -0.01(-0.11%)
Nov 15, 2013 5.992 6.012 5.930 5.998 0 -0.01(-0.11%)
Nov 14, 2013 5.992 6.032 5.951 6.005 258,478 +0.04(+0.68%)
Nov 12, 2013 6.026 6.039 5.951 5.964 0 -0.05(-0.91%)
Nov 11, 2013 6.046 6.053 5.981 6.019 0 -0.02(-0.34%)
Nov 08, 2013 5.930 6.046 5.930 6.039 0 +0.10(+1.72%)
Nov 07, 2013 5.978 6.019 5.923 5.937 483,170 -0.03(-0.46%)
Nov 06, 2013 5.937 5.971 5.923 5.964 361,665 +0.05(+0.86%)
Nov 05, 2013 5.933 5.940 5.907 5.913 340,902 -0.03(-0.45%)
Nov 04, 2013 5.960 5.960 5.893 5.940 651,976 +0.01(+0.23%)
Nov 01, 2013 5.967 5.992 5.893 5.927 0 -0.05(-0.79%)
Oct 31, 2013 6.041 6.055 5.974 5.974 636,139 -0.07(-1.23%)
Oct 30, 2013 6.075 6.163 6.035 6.048 512,815 -0.03(-0.44%)
Oct 29, 2013 6.041 6.075 6.008 6.075 0 +0.03(+0.56%)
Oct 28, 2013 6.028 6.062 6.014 6.041 0 +0.03(+0.45%)
Oct 25, 2013 6.196 6.196 6.011 6.014 0 -0.16(-2.62%)
Oct 24, 2013 6.358 6.358 6.142 6.176 424,578 -0.19(-2.97%)
Oct 23, 2013 6.325 6.385 6.311 6.365 307,742 +0.01(+0.21%)
Oct 22, 2013 6.358 6.399 6.325 6.352 648,508 +0.00(+0.00%)
Oct 21, 2013 6.385 6.473 6.328 6.352 715,496 -0.04(-0.63%)
Oct 18, 2013 6.412 6.574 6.311 6.392 809,659 +0.05(+0.74%)
Oct 17, 2013 6.277 6.352 6.237 6.345 500,661 +0.06(+0.97%)
Oct 16, 2013 6.257 6.325 6.254 6.284 173,672 +0.05(+0.87%)
Oct 15, 2013 6.237 6.264 6.203 6.230 390,198 -0.03(-0.43%)
Oct 14, 2013 6.217 6.271 6.217 6.257 241,952 +0.03(+0.43%)
Oct 11, 2013 6.122 6.230 6.082 6.230 0 +0.11(+1.87%)
Oct 10, 2013 6.055 6.119 6.055 6.116 722,869 +0.09(+1.57%)
Oct 09, 2013 6.035 6.075 6.001 6.021 383,234 -0.01(-0.11%)
Oct 08, 2013 6.068 6.068 6.008 6.028 319,066 -0.03(-0.56%)
Oct 07, 2013 6.136 6.142 6.055 6.062 0 -0.13(-2.07%)
Oct 04, 2013 6.149 6.190 6.129 6.190 0 +0.03(+0.44%)
Oct 03, 2013 6.264 6.281 6.149 6.163 0 -0.09(-1.51%)
Oct 02, 2013 6.325 6.325 6.247 6.257 249,871 -0.11(-1.69%)
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.