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 (%)
Sep 30, 2014 6.040 6.082 5.991 5.991 564,912 -0.07(-1.16%)
Sep 29, 2014 6.033 6.082 6.019 6.061 231,325 -0.02(-0.35%)
Sep 26, 2014 6.089 6.138 6.047 6.082 235,766 -0.01(-0.11%)
Sep 25, 2014 6.110 6.142 6.040 6.089 358,643 -0.04(-0.57%)
Sep 24, 2014 6.117 6.145 6.075 6.124 399,489 +0.01(+0.23%)
Sep 23, 2014 6.166 6.229 6.110 6.110 379,404 -0.06(-0.91%)
Sep 22, 2014 6.215 6.243 6.159 6.166 295,171 -0.08(-1.23%)
Sep 19, 2014 6.306 6.362 6.236 6.243 699,226 -0.07(-1.11%)
Sep 18, 2014 6.236 6.313 6.222 6.313 441,029 +0.08(+1.24%)
Sep 17, 2014 6.236 6.285 6.201 6.236 250,359 +0.00(+0.00%)
Sep 16, 2014 6.257 6.264 6.201 6.236 398,556 -0.01(-0.22%)
Sep 15, 2014 6.306 6.327 6.236 6.250 389,094 -0.08(-1.33%)
Sep 12, 2014 6.376 6.411 6.278 6.334 256,918 -0.06(-0.99%)
Sep 11, 2014 6.285 6.404 6.285 6.397 220,684 +0.06(+1.00%)
Sep 10, 2014 6.264 6.348 6.264 6.334 186,130 +0.06(+0.89%)
Sep 09, 2014 6.376 6.376 6.264 6.278 257,690 -0.10(-1.54%)
Sep 08, 2014 6.341 6.404 6.313 6.376 226,296 +0.00(+0.00%)
Sep 05, 2014 6.362 6.383 6.327 6.376 191,929 -0.01(-0.22%)
Sep 04, 2014 6.397 6.397 6.376 6.390 144,492 -0.01(-0.22%)
Sep 03, 2014 6.481 6.488 6.390 6.404 217,811 -0.07(-1.08%)
Sep 02, 2014 6.425 6.495 6.406 6.474 248,074 +0.06(+0.98%)
Aug 29, 2014 6.404 6.411 6.411 6.411 194,519 +0.05(+0.77%)
Aug 28, 2014 6.411 6.418 6.362 6.362 150,128 -0.06(-0.87%)
Aug 27, 2014 6.446 6.446 6.390 6.418 92,585 -0.04(-0.65%)
Aug 26, 2014 6.390 6.460 6.390 6.460 219,228 +0.06(+0.99%)
Aug 25, 2014 6.446 6.446 6.355 6.397 133,704 -0.01(-0.11%)
Aug 22, 2014 6.376 6.439 6.376 6.404 225,613 +0.02(+0.33%)
Aug 21, 2014 6.278 6.383 6.243 6.383 196,065 +0.09(+1.45%)
Aug 20, 2014 6.355 6.411 6.257 6.292 246,445 -0.06(-0.99%)
Aug 19, 2014 6.327 6.390 6.306 6.355 227,303 +0.02(+0.33%)
Aug 18, 2014 6.306 6.320 6.292 6.334 627,592 +0.06(+0.89%)
Aug 15, 2014 6.355 6.355 6.194 6.278 455,245 -0.01(-0.22%)
Aug 14, 2014 6.285 6.320 6.278 6.292 227,599 -0.01(-0.22%)
Aug 13, 2014 6.320 6.362 6.285 6.306 241,538 +0.00(+0.06%)
Aug 12, 2014 6.247 6.310 6.233 6.303 410,956 +0.01(+0.22%)
Aug 11, 2014 6.282 6.303 6.240 6.289 500,455 +0.01(+0.22%)
Aug 08, 2014 6.220 6.282 6.220 6.275 247,445 +0.04(+0.67%)
Aug 07, 2014 6.282 6.331 6.220 6.233 350,122 -0.06(-0.99%)
Aug 06, 2014 6.289 6.386 6.218 6.296 568,159 -0.01(-0.11%)
Aug 05, 2014 6.213 6.324 6.199 6.303 317,286 +0.06(+1.00%)
Aug 04, 2014 6.282 6.289 6.171 6.240 387,250 -0.01(-0.11%)
Aug 01, 2014 6.296 6.379 6.206 6.247 382,737 -0.02(-0.33%)
Jul 31, 2014 6.192 6.431 6.192 6.268 350,588 -0.04(-0.66%)
Jul 30, 2014 6.344 6.386 6.282 6.310 167,158 -0.01(-0.22%)
Jul 29, 2014 6.331 6.386 6.282 6.324 209,218 -0.02(-0.33%)
Jul 28, 2014 6.386 6.435 6.296 6.344 172,564 -0.04(-0.65%)
Jul 25, 2014 6.338 6.442 6.317 6.386 258,452 -0.01(-0.22%)
Jul 24, 2014 6.386 6.462 6.378 6.400 265,258 +0.03(+0.55%)
Jul 23, 2014 6.268 6.379 6.268 6.365 859,034 +0.14(+2.23%)
Jul 22, 2014 6.268 6.317 6.226 6.226 187,251 -0.03(-0.44%)
Jul 21, 2014 6.213 6.275 6.213 6.254 173,365 -0.01(-0.22%)
Jul 18, 2014 6.192 6.317 6.192 6.268 313,327 +0.06(+0.89%)
Jul 17, 2014 6.247 6.282 6.192 6.213 383,062 -0.05(-0.78%)
Jul 16, 2014 6.379 6.379 6.254 6.261 211,736 -0.08(-1.20%)
Jul 15, 2014 6.303 6.365 6.296 6.338 168,949 +0.01(+0.11%)
Jul 14, 2014 6.393 6.449 6.317 6.331 207,758 +0.01(+0.22%)
Jul 11, 2014 6.338 6.372 6.310 6.317 250,242 -0.06(-0.87%)
Jul 10, 2014 6.310 6.421 6.303 6.372 196,361 -0.06(-0.97%)
Jul 09, 2014 6.511 6.511 6.421 6.435 350,516 -0.03(-0.54%)
Jul 08, 2014 6.497 6.518 6.438 6.469 449,693 -0.06(-0.85%)
Jul 07, 2014 6.574 6.594 6.504 6.525 241,964 -0.08(-1.16%)
Jul 03, 2014 6.539 6.601 6.601 6.601 196,645 +0.12(+1.82%)
Jul 02, 2014 6.560 6.574 6.476 6.483 283,450 -0.10(-1.58%)
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.