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

Brookline Bancorp (NQ: BRKL )

9.160 +0.100 (+1.10%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 17, 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 (%)
Oct 31, 2014 6.666 6.722 6.631 6.722 822,251 +0.11(+1.70%)
Oct 30, 2014 6.547 6.610 6.484 6.610 661,650 +0.06(+0.96%)
Oct 29, 2014 6.512 6.582 6.463 6.547 407,385 +0.04(+0.54%)
Oct 28, 2014 6.378 6.512 6.364 6.512 370,941 +0.14(+2.20%)
Oct 27, 2014 6.364 6.378 6.284 6.371 352,832 -0.01(-0.22%)
Oct 24, 2014 6.385 6.399 6.315 6.385 195,575 +0.03(+0.44%)
Oct 23, 2014 6.448 6.448 6.315 6.357 264,028 +0.04(+0.67%)
Oct 22, 2014 6.364 6.406 6.308 6.315 249,965 -0.06(-0.88%)
Oct 21, 2014 6.336 6.378 6.294 6.371 262,405 +0.04(+0.66%)
Oct 20, 2014 6.245 6.371 6.245 6.329 257,759 +0.04(+0.67%)
Oct 17, 2014 6.505 6.505 6.259 6.287 438,389 -0.13(-2.07%)
Oct 16, 2014 6.322 6.441 6.315 6.420 440,587 +0.04(+0.55%)
Oct 15, 2014 6.399 6.448 6.280 6.385 386,481 -0.09(-1.41%)
Oct 14, 2014 6.378 6.505 6.280 6.477 562,690 +0.15(+2.44%)
Oct 13, 2014 6.189 6.392 6.189 6.322 469,434 +0.15(+2.50%)
Oct 10, 2014 6.063 6.259 6.007 6.168 384,843 +0.07(+1.15%)
Oct 09, 2014 6.161 6.161 6.063 6.098 932,639 -0.09(-1.47%)
Oct 08, 2014 6.007 6.203 6.007 6.189 304,279 +0.15(+2.44%)
Oct 07, 2014 6.007 6.098 5.996 6.042 430,468 -0.01(-0.12%)
Oct 06, 2014 6.105 6.126 6.049 6.049 195,464 -0.06(-1.03%)
Oct 03, 2014 6.168 6.245 6.112 6.112 409,537 +0.01(+0.23%)
Oct 02, 2014 6.021 6.119 5.979 6.098 264,868 +0.10(+1.64%)
Oct 01, 2014 6.007 6.084 5.972 6.000 484,095 +0.01(+0.12%)
Sep 30, 2014 6.042 6.084 5.993 5.993 564,734 -0.07(-1.16%)
Sep 29, 2014 6.035 6.084 6.021 6.063 231,252 -0.02(-0.35%)
Sep 26, 2014 6.091 6.140 6.049 6.084 235,692 -0.01(-0.12%)
Sep 25, 2014 6.112 6.144 6.042 6.091 358,530 -0.04(-0.57%)
Sep 24, 2014 6.119 6.147 6.077 6.126 399,364 +0.01(+0.23%)
Sep 23, 2014 6.168 6.231 6.112 6.112 379,284 -0.06(-0.91%)
Sep 22, 2014 6.217 6.245 6.161 6.168 295,078 -0.08(-1.23%)
Sep 19, 2014 6.308 6.364 6.238 6.245 699,006 -0.07(-1.11%)
Sep 18, 2014 6.238 6.315 6.224 6.315 440,890 +0.08(+1.24%)
Sep 17, 2014 6.238 6.287 6.203 6.238 250,280 +0.00(+0.00%)
Sep 16, 2014 6.259 6.266 6.203 6.238 398,431 -0.01(-0.22%)
Sep 15, 2014 6.308 6.329 6.238 6.252 388,972 -0.08(-1.33%)
Sep 12, 2014 6.378 6.413 6.280 6.336 256,837 -0.06(-0.99%)
Sep 11, 2014 6.287 6.406 6.287 6.399 220,615 +0.06(+1.00%)
Sep 10, 2014 6.266 6.350 6.266 6.336 186,072 +0.06(+0.89%)
Sep 09, 2014 6.378 6.378 6.266 6.280 257,609 -0.10(-1.54%)
Sep 08, 2014 6.343 6.406 6.315 6.378 226,224 +0.00(+0.00%)
Sep 05, 2014 6.364 6.385 6.329 6.378 191,868 -0.01(-0.22%)
Sep 04, 2014 6.399 6.399 6.378 6.392 144,446 -0.01(-0.22%)
Sep 03, 2014 6.484 6.491 6.392 6.406 217,743 -0.07(-1.08%)
Sep 02, 2014 6.427 6.498 6.408 6.477 247,996 +0.06(+0.98%)
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%)
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.