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

Brookline Bancorp (NQ: BRKL )

8.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2014 6.503 6.642 6.482 6.579 547,217 +0.11(+1.73%)
Mar 28, 2014 6.419 6.538 6.294 6.468 404,382 +0.04(+0.65%)
Mar 27, 2014 6.517 6.572 6.405 6.426 316,816 -0.10(-1.60%)
Mar 26, 2014 6.698 6.698 6.531 6.531 474,966 -0.12(-1.79%)
Mar 25, 2014 6.698 6.726 6.642 6.649 289,762 -0.05(-0.73%)
Mar 24, 2014 6.733 6.775 6.656 6.698 324,090 -0.04(-0.62%)
Mar 21, 2014 6.754 6.845 6.690 6.740 721,276 -0.03(-0.41%)
Mar 20, 2014 6.733 6.824 6.677 6.768 302,710 -0.01(-0.10%)
Mar 19, 2014 6.719 6.817 6.663 6.775 381,115 +0.04(+0.62%)
Mar 18, 2014 6.663 6.775 6.584 6.733 370,843 +0.08(+1.15%)
Mar 17, 2014 6.628 6.712 6.586 6.656 218,955 +0.05(+0.74%)
Mar 14, 2014 6.552 6.635 6.508 6.607 200,615 +0.03(+0.42%)
Mar 13, 2014 6.628 6.635 6.559 6.579 259,080 -0.01(-0.11%)
Mar 12, 2014 6.538 6.607 6.531 6.586 304,168 +0.03(+0.43%)
Mar 11, 2014 6.565 6.593 6.489 6.559 278,295 -0.02(-0.32%)
Mar 10, 2014 6.531 6.590 6.468 6.579 190,506 +0.01(+0.21%)
Mar 07, 2014 6.572 6.593 6.470 6.565 186,971 +0.03(+0.43%)
Mar 06, 2014 6.524 6.576 6.468 6.538 245,457 +0.04(+0.65%)
Mar 05, 2014 6.489 6.517 6.475 6.496 253,129 -0.03(-0.43%)
Mar 04, 2014 6.398 6.593 6.398 6.524 960,889 +0.22(+3.43%)
Mar 03, 2014 6.335 6.342 6.258 6.307 487,499 -0.07(-1.10%)
Feb 28, 2014 6.328 6.398 6.286 6.377 774,344 +0.08(+1.22%)
Feb 27, 2014 6.307 6.328 6.251 6.300 245,976 -0.01(-0.11%)
Feb 26, 2014 6.258 6.356 6.209 6.307 309,899 +0.09(+1.46%)
Feb 25, 2014 6.244 6.258 6.174 6.216 275,638 -0.01(-0.11%)
Feb 24, 2014 6.181 6.279 6.139 6.223 373,174 +0.08(+1.37%)
Feb 21, 2014 6.167 6.230 6.088 6.139 365,051 +0.01(+0.23%)
Feb 20, 2014 6.098 6.206 6.049 6.125 324,961 +0.06(+0.92%)
Feb 19, 2014 6.223 6.320 6.049 6.070 523,099 -0.15(-2.47%)
Feb 18, 2014 6.216 6.286 6.153 6.223 464,115 +0.04(+0.68%)
Feb 14, 2014 6.153 6.181 6.181 6.181 688,232 +0.03(+0.45%)
Feb 13, 2014 6.091 6.174 6.042 6.153 521,374 +0.05(+0.80%)
Feb 12, 2014 6.153 6.188 6.084 6.104 314,535 +0.03(+0.52%)
Feb 11, 2014 6.038 6.121 6.011 6.073 601,981 +0.06(+0.92%)
Feb 10, 2014 5.990 6.066 5.962 6.018 538,791 +0.01(+0.12%)
Feb 07, 2014 6.018 6.059 5.962 6.011 580,898 +0.00(+0.00%)
Feb 06, 2014 6.059 6.135 6.011 6.011 523,652 -0.03(-0.57%)
Feb 05, 2014 6.066 6.128 6.004 6.045 636,475 +0.00(+0.00%)
Feb 04, 2014 6.011 6.121 5.914 6.045 707,084 +0.06(+0.92%)
Feb 03, 2014 6.163 6.191 5.990 5.990 793,042 -0.17(-2.70%)
Jan 31, 2014 6.156 6.287 6.142 6.156 657,842 -0.07(-1.11%)
Jan 30, 2014 6.260 6.530 6.142 6.225 800,940 -0.10(-1.64%)
Jan 29, 2014 6.405 6.543 6.315 6.329 494,536 -0.12(-1.88%)
Jan 28, 2014 6.474 6.474 6.391 6.450 457,118 +0.01(+0.16%)
Jan 27, 2014 6.571 6.606 6.440 6.440 386,068 -0.10(-1.59%)
Jan 24, 2014 6.578 6.661 6.495 6.543 357,183 -0.09(-1.36%)
Jan 23, 2014 6.640 6.675 6.547 6.633 486,988 -0.01(-0.10%)
Jan 22, 2014 6.661 6.668 6.606 6.640 420,850 +0.00(+0.00%)
Jan 21, 2014 6.633 6.682 6.557 6.640 491,685 +0.07(+1.05%)
Jan 17, 2014 6.592 6.571 6.571 6.571 437,910 -0.01(-0.21%)
Jan 16, 2014 6.606 6.640 6.557 6.585 365,696 -0.05(-0.73%)
Jan 15, 2014 6.585 6.682 6.530 6.633 477,174 +0.05(+0.74%)
Jan 14, 2014 6.592 6.613 6.557 6.585 497,157 +0.01(+0.11%)
Jan 13, 2014 6.599 6.620 6.530 6.578 520,146 -0.02(-0.31%)
Jan 10, 2014 6.550 6.599 6.495 6.599 527,225 +0.07(+1.06%)
Jan 09, 2014 6.537 6.606 6.481 6.530 287,103 +0.01(+0.11%)
Jan 08, 2014 6.543 6.547 6.495 6.523 512,926 -0.01(-0.11%)
Jan 07, 2014 6.537 6.578 6.502 6.530 462,531 +0.03(+0.43%)
Jan 06, 2014 6.571 6.571 6.495 6.502 476,225 -0.03(-0.42%)
Jan 03, 2014 6.523 6.647 6.488 6.530 261,841 +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.