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

Brookline Bancorp (NQ: BRKL )

8.935 +0.145 (+1.65%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 14, 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 29, 2014 6.406 6.413 6.413 6.413 194,458 +0.05(+0.77%)
Aug 28, 2014 6.413 6.420 6.364 6.364 150,080 -0.06(-0.87%)
Aug 27, 2014 6.448 6.448 6.392 6.420 92,556 -0.04(-0.65%)
Aug 26, 2014 6.392 6.463 6.392 6.463 219,160 +0.06(+0.99%)
Aug 25, 2014 6.448 6.448 6.357 6.399 133,662 -0.01(-0.11%)
Aug 22, 2014 6.378 6.441 6.378 6.406 225,543 +0.02(+0.33%)
Aug 21, 2014 6.280 6.385 6.245 6.385 196,003 +0.09(+1.45%)
Aug 20, 2014 6.357 6.413 6.259 6.294 246,368 -0.06(-0.99%)
Aug 19, 2014 6.329 6.392 6.308 6.357 227,232 +0.02(+0.33%)
Aug 18, 2014 6.308 6.322 6.294 6.336 627,395 +0.06(+0.89%)
Aug 15, 2014 6.357 6.357 6.196 6.280 455,102 -0.01(-0.22%)
Aug 14, 2014 6.287 6.322 6.280 6.294 227,527 -0.01(-0.22%)
Aug 13, 2014 6.322 6.364 6.287 6.308 241,462 +0.00(+0.06%)
Aug 12, 2014 6.249 6.312 6.235 6.305 410,827 +0.01(+0.22%)
Aug 11, 2014 6.284 6.305 6.242 6.291 500,297 +0.01(+0.22%)
Aug 08, 2014 6.221 6.284 6.221 6.277 247,367 +0.04(+0.67%)
Aug 07, 2014 6.284 6.333 6.221 6.235 350,012 -0.06(-0.99%)
Aug 06, 2014 6.291 6.388 6.220 6.298 567,980 -0.01(-0.11%)
Aug 05, 2014 6.215 6.326 6.201 6.305 317,186 +0.06(+1.00%)
Aug 04, 2014 6.284 6.291 6.173 6.242 387,129 -0.01(-0.11%)
Aug 01, 2014 6.298 6.381 6.208 6.249 382,616 -0.02(-0.33%)
Jul 31, 2014 6.194 6.433 6.194 6.270 350,478 -0.04(-0.66%)
Jul 30, 2014 6.346 6.388 6.284 6.312 167,106 -0.01(-0.22%)
Jul 29, 2014 6.333 6.388 6.284 6.326 209,152 -0.02(-0.33%)
Jul 28, 2014 6.388 6.437 6.298 6.346 172,509 -0.04(-0.65%)
Jul 25, 2014 6.340 6.444 6.319 6.388 258,371 -0.01(-0.22%)
Jul 24, 2014 6.388 6.464 6.380 6.402 265,175 +0.03(+0.55%)
Jul 23, 2014 6.270 6.381 6.270 6.367 858,764 +0.14(+2.23%)
Jul 22, 2014 6.270 6.319 6.228 6.228 187,192 -0.03(-0.44%)
Jul 21, 2014 6.215 6.277 6.215 6.256 173,310 -0.01(-0.22%)
Jul 18, 2014 6.194 6.319 6.194 6.270 313,229 +0.06(+0.89%)
Jul 17, 2014 6.249 6.284 6.194 6.215 382,942 -0.05(-0.78%)
Jul 16, 2014 6.381 6.381 6.256 6.263 211,669 -0.08(-1.20%)
Jul 15, 2014 6.305 6.367 6.298 6.340 168,896 +0.01(+0.11%)
Jul 14, 2014 6.395 6.451 6.319 6.333 207,693 +0.01(+0.22%)
Jul 11, 2014 6.340 6.374 6.312 6.319 250,164 -0.06(-0.87%)
Jul 10, 2014 6.312 6.423 6.305 6.374 196,300 -0.06(-0.97%)
Jul 09, 2014 6.513 6.513 6.423 6.437 350,406 -0.03(-0.54%)
Jul 08, 2014 6.499 6.520 6.440 6.471 449,551 -0.06(-0.85%)
Jul 07, 2014 6.576 6.596 6.506 6.527 241,888 -0.08(-1.16%)
Jul 03, 2014 6.541 6.603 6.603 6.603 196,583 +0.12(+1.82%)
Jul 02, 2014 6.562 6.576 6.478 6.485 283,361 -0.10(-1.58%)
Jul 01, 2014 6.534 6.680 6.534 6.589 451,820 +0.08(+1.28%)
Jun 30, 2014 6.520 6.534 6.458 6.506 237,672 -0.05(-0.74%)
Jun 27, 2014 6.451 6.603 6.451 6.555 740,935 +0.06(+0.85%)
Jun 26, 2014 6.485 6.506 6.388 6.499 139,521 +0.02(+0.32%)
Jun 25, 2014 6.388 6.478 6.388 6.478 474,583 +0.04(+0.65%)
Jun 24, 2014 6.423 6.548 6.416 6.437 363,324 +0.01(+0.11%)
Jun 23, 2014 6.458 6.458 6.374 6.430 194,292 -0.01(-0.22%)
Jun 20, 2014 6.409 6.458 6.367 6.444 752,221 +0.06(+0.98%)
Jun 19, 2014 6.395 6.416 6.340 6.381 155,779 -0.01(-0.22%)
Jun 18, 2014 6.388 6.409 6.291 6.395 232,088 +0.03(+0.44%)
Jun 17, 2014 6.284 6.367 6.242 6.367 270,022 +0.10(+1.66%)
Jun 16, 2014 6.319 6.319 6.249 6.263 167,097 -0.06(-0.88%)
Jun 13, 2014 6.346 6.381 6.270 6.319 206,362 +0.01(+0.11%)
Jun 12, 2014 6.346 6.367 6.282 6.312 213,176 -0.07(-1.09%)
Jun 11, 2014 6.409 6.423 6.333 6.381 266,321 -0.08(-1.29%)
Jun 10, 2014 6.464 6.680 6.351 6.464 168,143 -0.01(-0.21%)
Jun 06, 2014 6.485 6.492 6.423 6.478 338,322 +0.04(+0.65%)
Jun 05, 2014 6.305 6.437 6.249 6.437 337,065 +0.16(+2.54%)
Jun 04, 2014 6.215 6.298 6.185 6.277 293,137 +0.06(+1.01%)
Jun 03, 2014 6.249 6.291 6.201 6.215 434,568 -0.03(-0.56%)
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.