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

Brookline Bancorp (NQ: BRKL )

8.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 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%)
May 01, 2014 6.238 6.258 6.128 6.210 526,984 -0.03(-0.55%)
Apr 30, 2014 6.210 6.272 6.141 6.245 504,376 +0.06(+0.89%)
Apr 29, 2014 6.258 6.334 6.183 6.190 694,534 -0.06(-0.88%)
Apr 28, 2014 6.217 6.293 6.183 6.245 409,918 +0.05(+0.78%)
Apr 25, 2014 6.245 6.265 6.141 6.196 429,529 -0.08(-1.31%)
Apr 24, 2014 6.320 6.458 6.210 6.279 285,795 +0.00(+0.00%)
Apr 23, 2014 6.313 6.355 6.265 6.279 283,059 -0.06(-0.87%)
Apr 22, 2014 6.320 6.389 6.272 6.334 235,963 +0.06(+0.88%)
Apr 21, 2014 6.293 6.355 6.190 6.279 428,715 -0.03(-0.44%)
Apr 17, 2014 6.258 6.306 6.306 6.306 234,249 +0.04(+0.66%)
Apr 16, 2014 6.320 6.320 6.231 6.265 236,760 -0.01(-0.11%)
Apr 15, 2014 6.258 6.286 6.169 6.272 350,827 +0.01(+0.22%)
Apr 14, 2014 6.217 6.331 6.190 6.258 394,818 +0.10(+1.56%)
Apr 11, 2014 6.169 6.217 6.128 6.162 534,404 -0.05(-0.78%)
Apr 10, 2014 6.327 6.355 6.203 6.210 487,660 -0.13(-2.06%)
Apr 09, 2014 6.396 6.396 6.300 6.341 179,067 -0.03(-0.43%)
Apr 08, 2014 6.313 6.423 6.313 6.368 329,516 +0.05(+0.76%)
Apr 07, 2014 6.320 6.351 6.203 6.320 525,096 -0.03(-0.54%)
Apr 04, 2014 6.568 6.568 6.320 6.355 370,092 -0.16(-2.43%)
Apr 03, 2014 6.561 6.568 6.513 6.513 208,740 -0.07(-1.04%)
Apr 02, 2014 6.637 6.637 6.554 6.582 279,572 -0.04(-0.62%)
Apr 01, 2014 6.478 6.630 6.444 6.623 423,693 +0.14(+2.23%)
Mar 31, 2014 6.403 6.540 6.382 6.478 555,752 +0.11(+1.73%)
Mar 28, 2014 6.320 6.437 6.197 6.368 410,689 +0.04(+0.65%)
Mar 27, 2014 6.417 6.472 6.306 6.327 321,757 -0.10(-1.60%)
Mar 26, 2014 6.595 6.595 6.430 6.430 482,374 -0.12(-1.79%)
Mar 25, 2014 6.595 6.623 6.540 6.547 294,281 -0.05(-0.73%)
Mar 24, 2014 6.630 6.671 6.554 6.595 329,145 -0.04(-0.62%)
Mar 21, 2014 6.650 6.740 6.587 6.637 732,527 -0.03(-0.41%)
Mar 20, 2014 6.630 6.719 6.575 6.664 307,432 -0.01(-0.10%)
Mar 19, 2014 6.616 6.712 6.561 6.671 387,059 +0.04(+0.62%)
Mar 18, 2014 6.561 6.671 6.483 6.630 376,628 +0.08(+1.15%)
Mar 17, 2014 6.527 6.609 6.485 6.554 222,371 +0.05(+0.74%)
Mar 14, 2014 6.451 6.533 6.408 6.506 203,744 +0.03(+0.42%)
Mar 13, 2014 6.527 6.533 6.458 6.478 263,121 -0.01(-0.11%)
Mar 12, 2014 6.437 6.506 6.430 6.485 308,912 +0.03(+0.43%)
Mar 11, 2014 6.465 6.492 6.389 6.458 282,636 -0.02(-0.32%)
Mar 10, 2014 6.430 6.489 6.368 6.478 193,477 +0.01(+0.21%)
Mar 07, 2014 6.472 6.492 6.371 6.465 189,887 +0.03(+0.43%)
Mar 06, 2014 6.423 6.475 6.368 6.437 249,285 +0.04(+0.65%)
Mar 05, 2014 6.389 6.417 6.375 6.396 257,078 -0.03(-0.43%)
Mar 04, 2014 6.300 6.492 6.300 6.423 975,877 +0.21(+3.43%)
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.