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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2015 7.750 7.843 7.596 7.679 435,379 -0.11(-1.46%)
Apr 29, 2015 7.750 7.878 7.586 7.793 415,836 -0.04(-0.46%)
Apr 28, 2015 7.743 7.885 7.573 7.828 471,927 +0.11(+1.48%)
Apr 27, 2015 7.850 7.878 7.693 7.714 542,164 -0.11(-1.46%)
Apr 24, 2015 7.828 7.921 7.714 7.828 349,200 +0.01(+0.18%)
Apr 23, 2015 7.522 7.985 7.386 7.814 933,652 +0.40(+5.38%)
Apr 22, 2015 7.386 7.422 7.279 7.415 365,999 +0.01(+0.19%)
Apr 21, 2015 7.401 7.458 7.322 7.401 229,292 +0.00(+0.00%)
Apr 20, 2015 7.251 7.408 7.208 7.401 323,834 +0.20(+2.77%)
Apr 17, 2015 7.329 7.372 7.165 7.201 229,783 -0.18(-2.42%)
Apr 16, 2015 7.408 7.408 7.294 7.379 285,378 -0.01(-0.10%)
Apr 15, 2015 7.358 7.443 7.244 7.386 401,742 +0.05(+0.68%)
Apr 14, 2015 7.344 7.372 7.287 7.336 276,517 -0.01(-0.19%)
Apr 13, 2015 7.272 7.365 7.230 7.351 261,943 +0.09(+1.28%)
Apr 10, 2015 7.287 7.329 7.194 7.258 119,144 +0.03(+0.39%)
Apr 09, 2015 7.230 7.322 7.123 7.230 127,279 -0.04(-0.49%)
Apr 08, 2015 7.279 7.322 7.244 7.265 417,466 +0.01(+0.10%)
Apr 07, 2015 7.336 7.360 7.244 7.258 296,058 -0.09(-1.26%)
Apr 06, 2015 7.308 7.422 7.244 7.351 382,354 -0.04(-0.48%)
Apr 02, 2015 7.315 7.386 7.386 7.386 579,546 +0.06(+0.78%)
Apr 01, 2015 7.165 7.336 7.130 7.329 705,086 +0.16(+2.29%)
Mar 31, 2015 7.101 7.187 7.051 7.165 392,443 +0.05(+0.70%)
Mar 30, 2015 7.023 7.151 7.009 7.115 164,618 +0.11(+1.53%)
Mar 27, 2015 7.023 7.037 6.909 7.009 155,900 -0.01(-0.10%)
Mar 26, 2015 6.980 7.037 6.880 7.016 168,475 +0.04(+0.51%)
Mar 25, 2015 7.087 7.094 6.951 6.980 282,946 -0.09(-1.31%)
Mar 24, 2015 7.101 7.101 7.050 7.073 200,943 -0.04(-0.50%)
Mar 23, 2015 7.101 7.187 7.073 7.108 224,858 -0.01(-0.20%)
Mar 20, 2015 6.994 7.130 6.916 7.123 626,525 +0.14(+2.04%)
Mar 19, 2015 7.037 7.037 6.909 6.980 328,296 -0.07(-1.01%)
Mar 18, 2015 7.066 7.115 6.987 7.051 172,992 -0.04(-0.50%)
Mar 17, 2015 6.973 7.108 6.937 7.087 270,648 +0.09(+1.22%)
Mar 16, 2015 7.130 7.130 6.973 7.001 259,917 -0.07(-1.01%)
Mar 13, 2015 7.030 7.087 6.930 7.073 214,437 +0.02(+0.30%)
Mar 12, 2015 6.937 7.066 6.916 7.051 239,058 +0.19(+2.70%)
Mar 11, 2015 6.823 6.887 6.780 6.866 225,903 +0.05(+0.73%)
Mar 10, 2015 6.837 6.894 6.809 6.816 178,054 -0.11(-1.54%)
Mar 09, 2015 6.902 6.951 6.888 6.923 226,717 +0.02(+0.31%)
Mar 06, 2015 6.866 7.037 6.866 6.902 248,123 -0.03(-0.41%)
Mar 05, 2015 6.909 6.955 6.809 6.930 214,437 +0.01(+0.21%)
Mar 04, 2015 6.916 6.962 6.966 6.916 180,607 -0.05(-0.72%)
Mar 03, 2015 6.959 7.009 6.944 6.966 230,230 -0.04(-0.51%)
Mar 02, 2015 6.923 7.009 6.880 7.001 262,842 +0.10(+1.45%)
Feb 27, 2015 6.980 7.018 6.894 6.902 213,936 -0.06(-0.82%)
Feb 26, 2015 6.902 7.066 6.880 6.959 147,960 +0.03(+0.41%)
Feb 25, 2015 7.023 7.023 6.859 6.930 215,225 -0.07(-1.02%)
Feb 24, 2015 6.973 7.037 6.930 7.001 172,998 +0.05(+0.72%)
Feb 23, 2015 6.894 6.951 6.852 6.951 183,824 +0.02(+0.31%)
Feb 20, 2015 6.944 6.959 6.816 6.930 298,083 +0.01(+0.10%)
Feb 19, 2015 6.902 6.959 6.880 6.923 184,543 -0.01(-0.21%)
Feb 18, 2015 6.930 6.994 6.902 6.937 320,610 -0.02(-0.31%)
Feb 17, 2015 6.709 6.973 6.681 6.959 344,900 +0.01(+0.10%)
Feb 13, 2015 7.080 6.951 6.951 6.951 348,260 -0.13(-1.81%)
Feb 12, 2015 6.980 7.080 6.916 7.080 266,309 +0.16(+2.27%)
Feb 11, 2015 6.951 6.987 6.880 6.923 164,417 -0.02(-0.26%)
Feb 10, 2015 6.983 6.983 6.863 6.941 183,992 +0.03(+0.41%)
Feb 09, 2015 6.990 7.019 6.870 6.913 220,511 -0.08(-1.11%)
Feb 06, 2015 6.927 7.019 6.900 6.990 704,429 +0.09(+1.33%)
Feb 05, 2015 6.863 6.920 6.821 6.898 1,425,926 +0.08(+1.14%)
Feb 04, 2015 6.877 6.905 6.802 6.821 583,863 -0.10(-1.43%)
Feb 03, 2015 6.856 6.941 6.856 6.920 453,604 +0.07(+1.03%)
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.