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

Brookline Bancorp (NQ: BRKL )

8.940 -0.160 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2014 6.194 6.433 6.194 6.270 350,478 -0.04(-0.66%)
Jul 30, 2014 6.346 6.388 6.284 6.312 167,106 -0.01(-0.22%)
Jul 29, 2014 6.333 6.388 6.284 6.326 209,152 -0.02(-0.33%)
Jul 28, 2014 6.388 6.437 6.298 6.346 172,509 -0.04(-0.65%)
Jul 25, 2014 6.340 6.444 6.319 6.388 258,371 -0.01(-0.22%)
Jul 24, 2014 6.388 6.464 6.380 6.402 265,175 +0.03(+0.55%)
Jul 23, 2014 6.270 6.381 6.270 6.367 858,764 +0.14(+2.23%)
Jul 22, 2014 6.270 6.319 6.228 6.228 187,192 -0.03(-0.44%)
Jul 21, 2014 6.215 6.277 6.215 6.256 173,310 -0.01(-0.22%)
Jul 18, 2014 6.194 6.319 6.194 6.270 313,229 +0.06(+0.89%)
Jul 17, 2014 6.249 6.284 6.194 6.215 382,942 -0.05(-0.78%)
Jul 16, 2014 6.381 6.381 6.256 6.263 211,669 -0.08(-1.20%)
Jul 15, 2014 6.305 6.367 6.298 6.340 168,896 +0.01(+0.11%)
Jul 14, 2014 6.395 6.451 6.319 6.333 207,693 +0.01(+0.22%)
Jul 11, 2014 6.340 6.374 6.312 6.319 250,164 -0.06(-0.87%)
Jul 10, 2014 6.312 6.423 6.305 6.374 196,300 -0.06(-0.97%)
Jul 09, 2014 6.513 6.513 6.423 6.437 350,406 -0.03(-0.54%)
Jul 08, 2014 6.499 6.520 6.440 6.471 449,551 -0.06(-0.85%)
Jul 07, 2014 6.576 6.596 6.506 6.527 241,888 -0.08(-1.16%)
Jul 03, 2014 6.541 6.603 6.603 6.603 196,583 +0.12(+1.82%)
Jul 02, 2014 6.562 6.576 6.478 6.485 283,361 -0.10(-1.58%)
Jul 01, 2014 6.534 6.680 6.534 6.589 451,820 +0.08(+1.28%)
Jun 30, 2014 6.520 6.534 6.458 6.506 237,672 -0.05(-0.74%)
Jun 27, 2014 6.451 6.603 6.451 6.555 740,935 +0.06(+0.85%)
Jun 26, 2014 6.485 6.506 6.388 6.499 139,521 +0.02(+0.32%)
Jun 25, 2014 6.388 6.478 6.388 6.478 474,583 +0.04(+0.65%)
Jun 24, 2014 6.423 6.548 6.416 6.437 363,324 +0.01(+0.11%)
Jun 23, 2014 6.458 6.458 6.374 6.430 194,292 -0.01(-0.22%)
Jun 20, 2014 6.409 6.458 6.367 6.444 752,221 +0.06(+0.98%)
Jun 19, 2014 6.395 6.416 6.340 6.381 155,779 -0.01(-0.22%)
Jun 18, 2014 6.388 6.409 6.291 6.395 232,088 +0.03(+0.44%)
Jun 17, 2014 6.284 6.367 6.242 6.367 270,022 +0.10(+1.66%)
Jun 16, 2014 6.319 6.319 6.249 6.263 167,097 -0.06(-0.88%)
Jun 13, 2014 6.346 6.381 6.270 6.319 206,362 +0.01(+0.11%)
Jun 12, 2014 6.346 6.367 6.282 6.312 213,176 -0.07(-1.09%)
Jun 11, 2014 6.409 6.423 6.333 6.381 266,321 -0.08(-1.29%)
Jun 10, 2014 6.464 6.680 6.351 6.464 168,143 -0.01(-0.21%)
Jun 06, 2014 6.485 6.492 6.423 6.478 338,322 +0.04(+0.65%)
Jun 05, 2014 6.305 6.437 6.249 6.437 337,065 +0.16(+2.54%)
Jun 04, 2014 6.215 6.298 6.185 6.277 293,137 +0.06(+1.01%)
Jun 03, 2014 6.249 6.291 6.201 6.215 434,568 -0.03(-0.56%)
Jun 02, 2014 6.215 6.270 6.152 6.249 220,437 +0.04(+0.67%)
May 30, 2014 6.249 6.270 6.194 6.208 190,249 -0.03(-0.45%)
May 29, 2014 6.256 6.277 6.208 6.235 165,935 +0.01(+0.22%)
May 28, 2014 6.277 6.284 6.201 6.221 267,354 -0.09(-1.43%)
May 27, 2014 6.270 6.360 6.228 6.312 292,551 +0.08(+1.34%)
May 23, 2014 6.201 6.228 6.228 6.228 228,987 +0.03(+0.56%)
May 22, 2014 6.201 6.235 6.117 6.194 78,251 +0.02(+0.34%)
May 21, 2014 6.201 6.249 6.110 6.173 300,493 +0.01(+0.23%)
May 20, 2014 6.208 6.284 6.124 6.159 428,210 -0.09(-1.44%)
May 19, 2014 6.166 6.284 6.152 6.249 243,408 +0.09(+1.41%)
May 16, 2014 6.124 6.187 6.062 6.162 417,987 +0.02(+0.28%)
May 15, 2014 6.076 6.159 6.013 6.145 465,843 +0.01(+0.23%)
May 14, 2014 6.298 6.319 6.117 6.131 608,383 -0.15(-2.43%)
May 13, 2014 6.402 6.402 6.277 6.284 281,960 -0.12(-1.84%)
May 12, 2014 6.284 6.437 6.277 6.402 659,484 +0.12(+1.99%)
May 09, 2014 6.117 6.291 6.103 6.277 600,715 +0.12(+1.92%)
May 08, 2014 6.215 6.277 6.124 6.159 594,253 -0.06(-0.89%)
May 07, 2014 6.152 6.221 6.062 6.215 517,050 +0.09(+1.53%)
May 06, 2014 6.183 6.224 6.114 6.121 490,949 -0.06(-1.00%)
May 05, 2014 6.196 6.262 6.155 6.183 556,732 -0.03(-0.44%)
May 02, 2014 6.210 6.327 6.190 6.210 339,732 +0.00(+0.00%)
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.