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

Brookline Bancorp (NQ: BRKL )

9.060 UNCHANGED
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 (%)
Aug 30, 2013 6.244 6.244 6.102 6.102 0 -0.16(-2.48%)
Aug 29, 2013 6.244 6.291 6.223 6.257 152,957 +0.01(+0.22%)
Aug 28, 2013 6.284 6.304 6.223 6.244 0 -0.02(-0.32%)
Aug 27, 2013 6.412 6.432 6.264 6.264 299,649 -0.20(-3.03%)
Aug 26, 2013 6.540 6.554 6.459 6.459 0 -0.06(-0.93%)
Aug 23, 2013 6.520 6.675 6.405 6.520 0 -0.01(-0.10%)
Aug 22, 2013 6.453 6.534 6.432 6.527 246,233 +0.07(+1.15%)
Aug 21, 2013 6.527 6.540 6.432 6.453 0 -0.07(-1.14%)
Aug 20, 2013 6.446 6.547 6.426 6.527 281,573 +0.07(+1.10%)
Aug 19, 2013 6.574 6.574 6.149 6.456 305,580 -0.12(-1.90%)
Aug 16, 2013 6.493 6.594 6.493 6.581 0 +0.05(+0.83%)
Aug 15, 2013 6.527 6.594 6.500 6.527 326,769 -0.07(-1.12%)
Aug 14, 2013 6.621 6.668 6.435 6.601 264,734 -0.04(-0.61%)
Aug 13, 2013 6.675 6.743 6.547 6.641 209,442 -0.01(-0.20%)
Aug 12, 2013 6.641 6.702 6.628 6.655 240,600 -0.03(-0.40%)
Aug 09, 2013 6.635 6.749 6.628 6.682 306,498 +0.03(+0.51%)
Aug 08, 2013 6.682 6.682 6.608 6.648 274,347 +0.01(+0.20%)
Aug 07, 2013 6.689 6.689 6.601 6.635 231,499 -0.05(-0.76%)
Aug 06, 2013 6.732 6.732 6.665 6.685 289,134 -0.05(-0.79%)
Aug 05, 2013 6.679 6.752 6.665 6.739 253,108 +0.03(+0.50%)
Aug 02, 2013 6.679 6.732 6.652 6.705 317,956 -0.01(-0.20%)
Aug 01, 2013 6.632 6.745 6.605 6.719 489,557 +0.13(+1.93%)
Jul 31, 2013 6.485 6.612 6.425 6.592 0 +0.11(+1.75%)
Jul 30, 2013 6.518 6.532 6.445 6.478 0 +0.00(+0.00%)
Jul 29, 2013 6.558 6.598 6.471 6.478 0 -0.07(-1.12%)
Jul 26, 2013 6.505 6.592 6.445 6.552 0 +0.05(+0.72%)
Jul 25, 2013 6.318 6.538 6.251 6.505 0 +0.17(+2.75%)
Jul 24, 2013 6.331 6.361 6.264 6.331 0 +0.04(+0.64%)
Jul 23, 2013 6.251 6.304 6.197 6.291 0 +0.05(+0.75%)
Jul 22, 2013 6.205 6.284 6.191 6.244 0 -0.01(-0.11%)
Jul 19, 2013 6.237 6.284 6.204 6.251 0 -0.01(-0.11%)
Jul 18, 2013 6.197 6.271 6.150 6.257 0 +0.07(+1.08%)
Jul 17, 2013 6.217 6.217 6.157 6.191 171,851 +0.02(+0.32%)
Jul 16, 2013 6.217 6.231 6.124 6.170 0 -0.03(-0.43%)
Jul 15, 2013 6.157 6.211 6.117 6.197 0 +0.07(+1.09%)
Jul 12, 2013 6.050 6.144 5.904 6.130 0 +0.09(+1.55%)
Jul 11, 2013 6.184 6.204 6.023 6.037 0 -0.09(-1.53%)
Jul 10, 2013 6.224 6.244 6.117 6.130 0 -0.08(-1.29%)
Jul 09, 2013 6.150 6.224 6.110 6.211 0 +0.09(+1.42%)
Jul 08, 2013 6.104 6.157 6.077 6.124 303,448 +0.02(+0.33%)
Jul 05, 2013 6.043 6.104 6.010 6.104 0 +0.13(+2.13%)
Jul 03, 2013 5.963 6.010 5.923 5.977 0 +0.01(+0.11%)
Jul 02, 2013 5.903 6.010 5.856 5.970 0 +0.08(+1.36%)
Jul 01, 2013 5.850 5.916 5.836 5.890 0 +0.09(+1.50%)
Jun 28, 2013 5.816 5.856 5.689 5.803 836,260 -0.05(-0.80%)
Jun 27, 2013 5.843 5.870 5.823 5.850 0 +0.03(+0.46%)
Jun 26, 2013 5.823 5.856 5.783 5.823 0 +0.05(+0.81%)
Jun 25, 2013 5.696 5.789 5.649 5.776 0 +0.11(+2.01%)
Jun 24, 2013 5.676 5.756 5.639 5.662 0 -0.09(-1.51%)
Jun 21, 2013 5.676 5.756 5.636 5.749 927,765 +0.09(+1.65%)
Jun 20, 2013 5.562 5.682 5.555 5.656 0 +0.04(+0.71%)
Jun 19, 2013 5.642 5.662 5.589 5.616 0 -0.04(-0.71%)
Jun 18, 2013 5.616 5.716 5.596 5.656 0 +0.04(+0.71%)
Jun 17, 2013 5.616 5.622 5.576 5.616 0 +0.05(+0.84%)
Jun 14, 2013 5.636 5.649 5.562 5.569 0 -0.09(-1.65%)
Jun 13, 2013 5.555 5.662 5.549 5.662 186,564 +0.09(+1.68%)
Jun 12, 2013 5.636 5.676 5.555 5.569 298,462 -0.07(-1.19%)
Jun 11, 2013 5.662 5.662 5.596 5.636 291,998 -0.07(-1.29%)
Jun 10, 2013 5.709 5.716 5.642 5.709 0 +0.03(+0.59%)
Jun 07, 2013 5.723 5.723 5.642 5.676 0 -0.01(-0.12%)
Jun 06, 2013 5.642 5.715 5.609 5.682 298,617 +0.03(+0.59%)
Jun 05, 2013 5.709 5.737 5.642 5.649 0 -0.03(-0.59%)
Jun 04, 2013 5.729 5.756 5.616 5.682 383,441 -0.03(-0.58%)
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.