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

Brookline Bancorp (NQ: BRKL )

9.060 +0.070 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2013 5.718 5.758 5.664 5.671 366,630 -0.09(-1.51%)
May 30, 2013 5.711 5.785 5.711 5.758 487,942 +0.05(+0.82%)
May 29, 2013 5.744 5.785 5.678 5.711 310,163 -0.07(-1.27%)
May 28, 2013 5.838 5.858 5.744 5.785 505,713 +0.03(+0.58%)
May 24, 2013 5.704 5.761 5.678 5.751 0 +0.03(+0.58%)
May 23, 2013 5.704 5.758 5.657 5.718 0 -0.01(-0.23%)
May 22, 2013 5.831 5.865 5.698 5.731 0 -0.11(-1.95%)
May 21, 2013 5.818 5.851 5.798 5.845 0 +0.01(+0.11%)
May 20, 2013 5.825 5.851 5.801 5.838 0 +0.01(+0.11%)
May 17, 2013 5.805 5.838 5.771 5.831 0 +0.07(+1.16%)
May 16, 2013 5.744 5.831 5.731 5.765 270,528 -0.01(-0.12%)
May 15, 2013 5.724 5.811 5.718 5.771 0 +0.05(+0.82%)
May 13, 2013 5.738 5.791 5.698 5.724 0 -0.01(-0.12%)
May 10, 2013 5.684 5.731 5.644 5.731 0 +0.08(+1.42%)
May 09, 2013 5.678 5.738 5.651 5.651 0 -0.05(-0.94%)
May 08, 2013 5.718 5.738 5.658 5.704 0 -0.00(-0.06%)
May 07, 2013 5.628 5.714 5.628 5.708 0 +0.10(+1.77%)
May 06, 2013 5.562 5.628 5.549 5.608 0 +0.06(+1.07%)
May 03, 2013 5.489 5.588 5.449 5.549 0 +0.10(+1.82%)
May 02, 2013 5.502 5.542 5.436 5.449 0 -0.04(-0.72%)
May 01, 2013 5.529 5.569 5.436 5.489 918,509 -0.07(-1.31%)
Apr 30, 2013 5.522 5.589 5.508 5.562 0 +0.02(+0.36%)
Apr 29, 2013 5.595 5.595 5.443 5.542 685,092 -0.05(-0.95%)
Apr 26, 2013 5.754 5.774 5.545 5.595 1,240,296 -0.18(-3.10%)
Apr 25, 2013 5.860 5.986 5.668 5.774 2,842,706 -0.26(-4.39%)
Apr 24, 2013 6.019 6.045 5.999 6.039 216,757 +0.01(+0.11%)
Apr 23, 2013 5.973 6.035 5.939 6.032 208,680 +0.09(+1.45%)
Apr 22, 2013 5.926 5.979 5.860 5.946 289,961 +0.02(+0.34%)
Apr 19, 2013 5.794 5.946 5.794 5.926 325,590 +0.13(+2.17%)
Apr 18, 2013 5.847 5.867 5.780 5.800 281,889 -0.02(-0.34%)
Apr 17, 2013 5.860 5.900 5.767 5.820 449,182 -0.11(-1.79%)
Apr 16, 2013 5.900 5.946 5.873 5.926 298,153 +0.06(+1.02%)
Apr 15, 2013 5.999 6.019 5.864 5.867 546,876 -0.15(-2.42%)
Apr 12, 2013 5.986 6.019 5.959 6.012 267,806 -0.01(-0.22%)
Apr 11, 2013 6.026 6.049 5.986 6.026 173,079 -0.03(-0.44%)
Apr 10, 2013 5.959 6.065 5.939 6.052 364,897 +0.12(+2.01%)
Apr 09, 2013 6.026 6.039 5.933 5.933 224,862 -0.10(-1.65%)
Apr 08, 2013 6.012 6.032 5.926 6.032 177,825 +0.05(+0.77%)
Apr 05, 2013 5.893 5.992 5.893 5.986 315,368 -0.01(-0.11%)
Apr 04, 2013 5.926 5.992 5.926 5.992 196,166 +0.07(+1.23%)
Apr 03, 2013 5.959 5.986 5.920 5.920 562,291 -0.04(-0.67%)
Apr 02, 2013 5.999 6.085 5.959 5.959 413,787 -0.03(-0.55%)
Apr 01, 2013 6.026 6.052 5.926 5.992 428,655 -0.06(-0.98%)
Mar 28, 2013 6.105 6.112 6.026 6.052 365,877 -0.03(-0.54%)
Mar 27, 2013 6.032 6.088 5.986 6.085 177,149 +0.00(+0.00%)
Mar 26, 2013 6.072 6.098 6.026 6.085 195,580 +0.03(+0.44%)
Mar 25, 2013 6.078 6.156 6.012 6.059 308,113 +0.01(+0.22%)
Mar 22, 2013 6.039 6.065 6.019 6.045 471,812 +0.03(+0.44%)
Mar 21, 2013 6.026 6.131 6.019 6.019 555,466 -0.06(-0.98%)
Mar 20, 2013 6.138 6.145 6.072 6.078 503,116 -0.01(-0.11%)
Mar 19, 2013 6.184 6.187 6.085 6.085 522,472 -0.07(-1.18%)
Mar 18, 2013 6.138 6.214 6.125 6.158 366,850 -0.06(-0.96%)
Mar 15, 2013 6.178 6.257 6.165 6.218 548,951 +0.05(+0.86%)
Mar 14, 2013 6.158 6.171 6.118 6.165 349,787 +0.03(+0.54%)
Mar 13, 2013 6.092 6.158 6.092 6.131 262,639 +0.04(+0.65%)
Mar 12, 2013 6.118 6.138 6.085 6.092 298,532 -0.03(-0.43%)
Mar 11, 2013 6.125 6.191 6.059 6.118 990,620 -0.02(-0.32%)
Mar 08, 2013 6.191 6.191 6.131 6.138 295,732 -0.02(-0.32%)
Mar 07, 2013 6.118 6.164 6.105 6.158 202,705 +0.03(+0.43%)
Mar 06, 2013 6.184 6.204 6.105 6.131 233,617 -0.05(-0.75%)
Mar 05, 2013 6.112 6.224 6.085 6.178 681,710 +0.12(+1.97%)
Mar 04, 2013 6.026 6.098 6.012 6.059 342,805 +0.01(+0.11%)
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.