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

Brookline Bancorp (NQ: BRKL )

8.490 +0.190 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2014 7.315 7.200 7.200 7.200 266,220 -0.08(-1.08%)
Dec 30, 2014 7.286 7.343 7.237 7.279 224,799 -0.01(-0.10%)
Dec 29, 2014 7.164 7.293 7.164 7.286 314,736 +0.13(+1.81%)
Dec 26, 2014 7.106 7.200 7.106 7.157 222,275 +0.04(+0.61%)
Dec 24, 2014 7.071 7.114 7.114 7.114 224,149 +0.05(+0.71%)
Dec 23, 2014 7.035 7.099 7.020 7.063 441,104 +0.02(+0.31%)
Dec 22, 2014 6.970 7.085 6.970 7.042 358,269 +0.04(+0.51%)
Dec 19, 2014 7.092 7.094 6.970 7.006 1,696,917 -0.04(-0.61%)
Dec 18, 2014 7.035 7.106 6.927 7.049 736,149 +0.05(+0.72%)
Dec 17, 2014 6.848 7.006 6.812 6.999 393,239 +0.14(+2.09%)
Dec 16, 2014 6.819 6.984 6.733 6.855 376,743 +0.04(+0.53%)
Dec 15, 2014 6.862 6.905 6.798 6.819 220,045 -0.04(-0.52%)
Dec 12, 2014 6.827 6.941 6.763 6.855 229,852 -0.06(-0.83%)
Dec 11, 2014 6.905 6.992 6.877 6.913 177,431 +0.05(+0.73%)
Dec 10, 2014 7.013 7.042 6.862 6.862 252,741 -0.19(-2.75%)
Dec 09, 2014 6.862 7.056 6.859 7.056 248,180 +0.13(+1.87%)
Dec 08, 2014 6.963 7.055 6.905 6.927 194,010 -0.04(-0.52%)
Dec 05, 2014 6.848 6.992 6.848 6.963 227,767 +0.11(+1.57%)
Dec 04, 2014 6.819 6.870 6.762 6.855 186,849 +0.01(+0.21%)
Dec 03, 2014 6.776 6.870 6.755 6.841 157,570 +0.06(+0.95%)
Dec 02, 2014 6.726 6.841 6.697 6.776 163,066 +0.08(+1.18%)
Dec 01, 2014 6.841 6.861 6.697 6.697 252,880 -0.13(-1.89%)
Nov 28, 2014 6.970 6.990 6.819 6.827 183,548 -0.10(-1.45%)
Nov 26, 2014 6.934 6.927 6.927 6.927 167,728 -0.01(-0.10%)
Nov 25, 2014 6.920 6.934 6.841 6.934 164,730 +0.03(+0.42%)
Nov 24, 2014 6.819 6.905 6.791 6.905 203,921 +0.11(+1.69%)
Nov 21, 2014 6.956 6.961 6.776 6.791 233,038 -0.11(-1.56%)
Nov 20, 2014 6.748 6.905 6.704 6.898 182,098 +0.11(+1.69%)
Nov 19, 2014 6.855 6.880 6.704 6.783 192,003 -0.11(-1.56%)
Nov 18, 2014 6.898 6.956 6.848 6.891 209,048 -0.01(-0.10%)
Nov 17, 2014 6.927 6.977 6.841 6.898 233,659 -0.03(-0.41%)
Nov 14, 2014 6.970 6.992 6.913 6.927 256,030 -0.01(-0.21%)
Nov 13, 2014 7.071 7.071 6.938 6.941 315,656 -0.11(-1.63%)
Nov 12, 2014 6.963 7.056 6.930 7.056 297,771 +0.05(+0.67%)
Nov 11, 2014 6.995 7.038 6.953 7.010 221,072 -0.01(-0.10%)
Nov 10, 2014 6.974 7.031 6.924 7.017 235,098 +0.05(+0.71%)
Nov 07, 2014 6.946 6.967 6.867 6.967 227,682 +0.01(+0.20%)
Nov 06, 2014 6.903 6.974 6.809 6.953 247,191 +0.04(+0.62%)
Nov 05, 2014 6.910 6.953 6.867 6.910 471,848 +0.04(+0.52%)
Nov 04, 2014 6.853 6.917 6.825 6.874 712,356 -0.01(-0.21%)
Nov 03, 2014 6.832 6.917 6.810 6.889 560,088 +0.06(+0.94%)
Oct 31, 2014 6.768 6.825 6.732 6.825 809,877 +0.11(+1.70%)
Oct 30, 2014 6.647 6.711 6.583 6.711 651,693 +0.06(+0.96%)
Oct 29, 2014 6.611 6.682 6.561 6.647 401,254 +0.04(+0.54%)
Oct 28, 2014 6.476 6.611 6.462 6.611 365,359 +0.14(+2.20%)
Oct 27, 2014 6.462 6.476 6.380 6.469 347,522 -0.01(-0.22%)
Oct 24, 2014 6.483 6.497 6.412 6.483 192,632 +0.03(+0.44%)
Oct 23, 2014 6.547 6.547 6.412 6.454 260,054 +0.04(+0.67%)
Oct 22, 2014 6.462 6.504 6.405 6.412 246,203 -0.06(-0.88%)
Oct 21, 2014 6.433 6.476 6.390 6.469 258,457 +0.04(+0.66%)
Oct 20, 2014 6.341 6.469 6.341 6.426 253,880 +0.04(+0.67%)
Oct 17, 2014 6.604 6.604 6.355 6.383 431,792 -0.14(-2.07%)
Oct 16, 2014 6.419 6.540 6.412 6.519 433,956 +0.04(+0.55%)
Oct 15, 2014 6.497 6.547 6.376 6.483 380,665 -0.09(-1.41%)
Oct 14, 2014 6.476 6.604 6.376 6.575 554,222 +0.16(+2.44%)
Oct 13, 2014 6.284 6.490 6.284 6.419 462,370 +0.16(+2.50%)
Oct 10, 2014 6.156 6.355 6.099 6.262 379,051 +0.07(+1.15%)
Oct 09, 2014 6.255 6.255 6.156 6.191 918,604 -0.09(-1.47%)
Oct 08, 2014 6.099 6.298 6.099 6.284 299,700 +0.15(+2.44%)
Oct 07, 2014 6.099 6.191 6.088 6.134 423,990 -0.01(-0.12%)
Oct 06, 2014 6.198 6.220 6.141 6.141 192,522 -0.06(-1.03%)
Oct 03, 2014 6.262 6.341 6.205 6.205 403,374 +0.01(+0.23%)
Oct 02, 2014 6.113 6.213 6.070 6.191 260,882 +0.10(+1.64%)
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.