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

Brookline Bancorp (NQ: BRKL )

8.790 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2014 6.208 6.270 6.139 6.243 504,534 +0.05(+0.89%)
Apr 29, 2014 6.256 6.332 6.181 6.188 694,752 -0.05(-0.88%)
Apr 28, 2014 6.215 6.291 6.181 6.243 410,047 +0.05(+0.78%)
Apr 25, 2014 6.243 6.263 6.139 6.194 429,664 -0.08(-1.31%)
Apr 24, 2014 6.318 6.456 6.208 6.277 285,885 +0.00(+0.00%)
Apr 23, 2014 6.311 6.353 6.263 6.277 283,148 -0.06(-0.87%)
Apr 22, 2014 6.318 6.387 6.270 6.332 236,037 +0.06(+0.88%)
Apr 21, 2014 6.291 6.353 6.188 6.277 428,850 -0.03(-0.44%)
Apr 17, 2014 6.256 6.304 6.304 6.304 234,323 +0.04(+0.66%)
Apr 16, 2014 6.318 6.318 6.229 6.263 236,835 -0.01(-0.11%)
Apr 15, 2014 6.256 6.284 6.167 6.270 350,937 +0.01(+0.22%)
Apr 14, 2014 6.215 6.329 6.188 6.256 394,942 +0.10(+1.56%)
Apr 11, 2014 6.167 6.215 6.126 6.160 534,572 -0.05(-0.78%)
Apr 10, 2014 6.325 6.353 6.201 6.208 487,813 -0.13(-2.06%)
Apr 09, 2014 6.394 6.394 6.298 6.339 179,124 -0.03(-0.43%)
Apr 08, 2014 6.311 6.421 6.311 6.366 329,620 +0.05(+0.76%)
Apr 07, 2014 6.318 6.349 6.201 6.318 525,261 -0.03(-0.54%)
Apr 04, 2014 6.566 6.566 6.318 6.353 370,208 -0.16(-2.43%)
Apr 03, 2014 6.559 6.566 6.511 6.511 208,806 -0.07(-1.04%)
Apr 02, 2014 6.634 6.634 6.552 6.579 279,660 -0.04(-0.62%)
Apr 01, 2014 6.476 6.628 6.442 6.621 423,826 +0.14(+2.23%)
Mar 31, 2014 6.401 6.538 6.380 6.476 555,927 +0.11(+1.73%)
Mar 28, 2014 6.318 6.435 6.195 6.366 410,818 +0.04(+0.65%)
Mar 27, 2014 6.414 6.469 6.304 6.325 321,858 -0.10(-1.60%)
Mar 26, 2014 6.593 6.593 6.428 6.428 482,526 -0.12(-1.79%)
Mar 25, 2014 6.593 6.621 6.538 6.545 294,374 -0.05(-0.73%)
Mar 24, 2014 6.628 6.669 6.552 6.593 329,249 -0.04(-0.62%)
Mar 21, 2014 6.648 6.738 6.585 6.634 732,757 -0.03(-0.41%)
Mar 20, 2014 6.628 6.717 6.573 6.662 307,529 -0.01(-0.10%)
Mar 19, 2014 6.614 6.710 6.559 6.669 387,181 +0.04(+0.62%)
Mar 18, 2014 6.559 6.669 6.480 6.628 376,746 +0.08(+1.15%)
Mar 17, 2014 6.524 6.607 6.483 6.552 222,441 +0.05(+0.74%)
Mar 14, 2014 6.449 6.531 6.406 6.504 203,808 +0.03(+0.42%)
Mar 13, 2014 6.524 6.531 6.456 6.476 263,203 -0.01(-0.11%)
Mar 12, 2014 6.435 6.504 6.428 6.483 309,009 +0.03(+0.43%)
Mar 11, 2014 6.463 6.490 6.387 6.456 282,725 -0.02(-0.32%)
Mar 10, 2014 6.428 6.487 6.366 6.476 193,538 +0.01(+0.21%)
Mar 07, 2014 6.469 6.490 6.369 6.463 189,947 +0.03(+0.43%)
Mar 06, 2014 6.421 6.473 6.366 6.435 249,364 +0.04(+0.65%)
Mar 05, 2014 6.387 6.414 6.373 6.394 257,159 -0.03(-0.43%)
Mar 04, 2014 6.298 6.490 6.298 6.421 976,184 +0.21(+3.43%)
Mar 03, 2014 6.236 6.243 6.160 6.208 495,259 -0.07(-1.10%)
Feb 28, 2014 6.229 6.298 6.188 6.277 786,669 +0.08(+1.22%)
Feb 27, 2014 6.208 6.229 6.153 6.201 249,892 -0.01(-0.11%)
Feb 26, 2014 6.160 6.256 6.112 6.208 314,832 +0.09(+1.46%)
Feb 25, 2014 6.146 6.160 6.078 6.119 280,025 -0.01(-0.11%)
Feb 24, 2014 6.084 6.181 6.043 6.126 379,114 +0.08(+1.37%)
Feb 21, 2014 6.071 6.133 5.992 6.043 370,861 +0.01(+0.23%)
Feb 20, 2014 6.002 6.109 5.954 6.029 330,133 +0.06(+0.92%)
Feb 19, 2014 6.126 6.221 5.954 5.974 531,426 -0.15(-2.47%)
Feb 18, 2014 6.119 6.188 6.057 6.126 471,502 +0.04(+0.68%)
Feb 14, 2014 6.057 6.084 6.084 6.084 699,187 +0.03(+0.45%)
Feb 13, 2014 5.995 6.078 5.947 6.057 529,673 +0.05(+0.80%)
Feb 12, 2014 6.057 6.091 5.988 6.009 319,541 +0.03(+0.52%)
Feb 11, 2014 5.944 6.026 5.917 5.978 611,563 +0.05(+0.92%)
Feb 10, 2014 5.896 5.971 5.869 5.923 547,367 +0.01(+0.12%)
Feb 07, 2014 5.923 5.964 5.869 5.917 590,144 +0.00(+0.00%)
Feb 06, 2014 5.964 6.039 5.917 5.917 531,987 -0.03(-0.57%)
Feb 05, 2014 5.971 6.032 5.910 5.951 646,606 +0.00(+0.00%)
Feb 04, 2014 5.917 6.026 5.821 5.951 718,339 +0.05(+0.92%)
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.