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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.288 6.532 6.288 6.366 345,203 -0.04(-0.66%)
Jul 30, 2014 6.443 6.486 6.380 6.408 164,591 -0.01(-0.22%)
Jul 29, 2014 6.429 6.486 6.380 6.422 206,004 -0.02(-0.33%)
Jul 28, 2014 6.486 6.535 6.394 6.443 169,913 -0.04(-0.65%)
Jul 25, 2014 6.436 6.542 6.415 6.486 254,483 -0.01(-0.22%)
Jul 24, 2014 6.486 6.563 6.478 6.500 261,184 +0.04(+0.55%)
Jul 23, 2014 6.366 6.479 6.366 6.465 845,841 +0.14(+2.23%)
Jul 22, 2014 6.366 6.415 6.324 6.324 184,375 -0.03(-0.44%)
Jul 21, 2014 6.309 6.373 6.309 6.352 170,702 -0.01(-0.22%)
Jul 18, 2014 6.288 6.415 6.288 6.366 308,515 +0.06(+0.89%)
Jul 17, 2014 6.345 6.380 6.288 6.309 377,179 -0.05(-0.78%)
Jul 16, 2014 6.479 6.479 6.352 6.359 208,484 -0.08(-1.20%)
Jul 15, 2014 6.401 6.465 6.394 6.436 166,354 +0.01(+0.11%)
Jul 14, 2014 6.493 6.549 6.415 6.429 204,567 +0.01(+0.22%)
Jul 11, 2014 6.436 6.472 6.408 6.415 246,399 -0.06(-0.87%)
Jul 10, 2014 6.408 6.521 6.401 6.472 193,346 -0.06(-0.97%)
Jul 09, 2014 6.613 6.613 6.521 6.535 345,132 -0.04(-0.54%)
Jul 08, 2014 6.599 6.620 6.539 6.570 442,786 -0.06(-0.85%)
Jul 07, 2014 6.676 6.697 6.606 6.627 238,248 -0.08(-1.16%)
Jul 03, 2014 6.641 6.704 6.704 6.704 193,625 +0.12(+1.82%)
Jul 02, 2014 6.662 6.676 6.577 6.584 279,097 -0.11(-1.58%)
Jul 01, 2014 6.634 6.782 6.634 6.690 445,020 +0.08(+1.28%)
Jun 30, 2014 6.620 6.634 6.556 6.606 234,095 -0.05(-0.74%)
Jun 27, 2014 6.549 6.704 6.549 6.655 729,785 +0.06(+0.85%)
Jun 26, 2014 6.584 6.606 6.486 6.599 137,421 +0.02(+0.32%)
Jun 25, 2014 6.486 6.577 6.486 6.577 467,441 +0.04(+0.65%)
Jun 24, 2014 6.521 6.648 6.514 6.535 357,856 +0.01(+0.11%)
Jun 23, 2014 6.556 6.556 6.472 6.528 191,368 -0.01(-0.22%)
Jun 20, 2014 6.507 6.556 6.465 6.542 740,902 +0.06(+0.98%)
Jun 19, 2014 6.493 6.514 6.436 6.479 153,435 -0.01(-0.22%)
Jun 18, 2014 6.486 6.507 6.387 6.493 228,595 +0.03(+0.44%)
Jun 17, 2014 6.380 6.465 6.338 6.465 265,959 +0.11(+1.66%)
Jun 16, 2014 6.415 6.415 6.345 6.359 164,583 -0.06(-0.88%)
Jun 13, 2014 6.443 6.479 6.366 6.415 203,257 +0.01(+0.11%)
Jun 12, 2014 6.443 6.465 6.378 6.408 209,968 -0.07(-1.09%)
Jun 11, 2014 6.507 6.521 6.429 6.479 262,313 -0.08(-1.29%)
Jun 10, 2014 6.563 6.782 6.448 6.563 165,612 -0.01(-0.21%)
Jun 06, 2014 6.584 6.591 6.521 6.577 333,231 +0.04(+0.65%)
Jun 05, 2014 6.401 6.535 6.345 6.535 331,993 +0.16(+2.54%)
Jun 04, 2014 6.309 6.394 6.280 6.373 288,726 +0.06(+1.01%)
Jun 03, 2014 6.345 6.387 6.295 6.309 428,028 -0.04(-0.56%)
Jun 02, 2014 6.309 6.366 6.246 6.345 217,120 +0.04(+0.67%)
May 30, 2014 6.345 6.366 6.288 6.302 187,386 -0.03(-0.45%)
May 29, 2014 6.352 6.373 6.302 6.331 163,438 +0.01(+0.22%)
May 28, 2014 6.373 6.380 6.295 6.317 263,330 -0.09(-1.43%)
May 27, 2014 6.366 6.458 6.324 6.408 288,148 +0.08(+1.34%)
May 23, 2014 6.295 6.324 6.324 6.324 225,541 +0.04(+0.56%)
May 22, 2014 6.295 6.331 6.211 6.288 77,074 +0.02(+0.34%)
May 21, 2014 6.295 6.345 6.204 6.267 295,971 +0.01(+0.23%)
May 20, 2014 6.302 6.380 6.218 6.253 421,766 -0.09(-1.44%)
May 19, 2014 6.260 6.380 6.246 6.345 239,745 +0.09(+1.41%)
May 16, 2014 6.218 6.281 6.154 6.257 411,697 +0.02(+0.28%)
May 15, 2014 6.168 6.253 6.105 6.239 458,832 +0.01(+0.23%)
May 14, 2014 6.394 6.415 6.211 6.225 599,227 -0.16(-2.43%)
May 13, 2014 6.500 6.500 6.373 6.380 277,717 -0.12(-1.84%)
May 12, 2014 6.380 6.535 6.373 6.500 649,560 +0.13(+1.99%)
May 09, 2014 6.211 6.387 6.197 6.373 591,675 +0.12(+1.92%)
May 08, 2014 6.309 6.373 6.218 6.253 585,310 -0.06(-0.89%)
May 07, 2014 6.246 6.317 6.154 6.309 509,269 +0.10(+1.53%)
May 06, 2014 6.277 6.319 6.207 6.214 483,561 -0.06(-1.00%)
May 05, 2014 6.291 6.358 6.249 6.277 548,354 -0.03(-0.44%)
May 02, 2014 6.305 6.424 6.284 6.305 334,620 +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.