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

Brookline Bancorp (NQ: BRKL )

8.855 +0.115 (+1.32%)
Streaming Delayed Price Updated: 3:01 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 (%)
Sep 30, 2014 6.134 6.177 6.084 6.084 556,236 -0.07(-1.16%)
Sep 29, 2014 6.127 6.177 6.113 6.156 227,772 -0.02(-0.35%)
Sep 26, 2014 6.184 6.234 6.141 6.177 232,145 -0.01(-0.11%)
Sep 25, 2014 6.205 6.237 6.134 6.184 353,135 -0.04(-0.57%)
Sep 24, 2014 6.213 6.241 6.170 6.220 393,354 +0.01(+0.23%)
Sep 23, 2014 6.262 6.326 6.205 6.205 373,577 -0.06(-0.91%)
Sep 22, 2014 6.312 6.341 6.255 6.262 290,638 -0.08(-1.23%)
Sep 19, 2014 6.405 6.462 6.334 6.341 688,487 -0.07(-1.11%)
Sep 18, 2014 6.334 6.412 6.319 6.412 434,256 +0.08(+1.24%)
Sep 17, 2014 6.334 6.383 6.298 6.334 246,514 +0.00(+0.00%)
Sep 16, 2014 6.355 6.362 6.298 6.334 392,435 -0.01(-0.22%)
Sep 15, 2014 6.405 6.426 6.334 6.348 383,118 -0.09(-1.33%)
Sep 12, 2014 6.476 6.511 6.376 6.433 252,972 -0.06(-0.99%)
Sep 11, 2014 6.383 6.504 6.383 6.497 217,295 +0.06(+1.00%)
Sep 10, 2014 6.362 6.447 6.362 6.433 183,272 +0.06(+0.89%)
Sep 09, 2014 6.476 6.476 6.362 6.376 253,732 -0.10(-1.54%)
Sep 08, 2014 6.440 6.504 6.412 6.476 222,820 +0.00(+0.00%)
Sep 05, 2014 6.462 6.483 6.426 6.476 188,981 -0.01(-0.22%)
Sep 04, 2014 6.497 6.497 6.476 6.490 142,273 -0.01(-0.22%)
Sep 03, 2014 6.583 6.590 6.490 6.504 214,466 -0.07(-1.08%)
Sep 02, 2014 6.526 6.597 6.506 6.575 244,264 +0.06(+0.98%)
Aug 29, 2014 6.504 6.511 6.511 6.511 191,531 +0.05(+0.77%)
Aug 28, 2014 6.511 6.519 6.462 6.462 147,822 -0.06(-0.87%)
Aug 27, 2014 6.547 6.547 6.490 6.519 91,163 -0.04(-0.65%)
Aug 26, 2014 6.490 6.561 6.490 6.561 215,861 +0.06(+0.99%)
Aug 25, 2014 6.547 6.547 6.454 6.497 131,651 -0.01(-0.11%)
Aug 22, 2014 6.476 6.540 6.476 6.504 222,148 +0.02(+0.33%)
Aug 21, 2014 6.376 6.483 6.341 6.483 193,053 +0.09(+1.45%)
Aug 20, 2014 6.454 6.511 6.355 6.390 242,660 -0.06(-0.99%)
Aug 19, 2014 6.426 6.490 6.405 6.454 223,812 +0.02(+0.33%)
Aug 18, 2014 6.405 6.419 6.390 6.433 617,953 +0.06(+0.89%)
Aug 15, 2014 6.454 6.454 6.291 6.376 448,253 -0.01(-0.22%)
Aug 14, 2014 6.383 6.419 6.376 6.390 224,103 -0.01(-0.22%)
Aug 13, 2014 6.419 6.462 6.383 6.405 237,828 +0.00(+0.06%)
Aug 12, 2014 6.345 6.408 6.331 6.401 404,644 +0.01(+0.22%)
Aug 11, 2014 6.380 6.401 6.338 6.387 492,769 +0.01(+0.22%)
Aug 08, 2014 6.317 6.380 6.317 6.373 243,644 +0.04(+0.67%)
Aug 07, 2014 6.380 6.429 6.317 6.331 344,745 -0.06(-0.99%)
Aug 06, 2014 6.387 6.486 6.315 6.394 559,433 -0.01(-0.11%)
Aug 05, 2014 6.309 6.422 6.295 6.401 312,413 +0.06(+1.00%)
Aug 04, 2014 6.380 6.387 6.267 6.338 381,303 -0.01(-0.11%)
Aug 01, 2014 6.394 6.479 6.302 6.345 376,859 -0.02(-0.33%)
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%)
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.