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 (%)
May 29, 2015 7.924 7.924 7.781 7.867 258,968 -0.07(-0.91%)
May 28, 2015 7.932 7.960 7.881 7.939 336,263 -0.01(-0.18%)
May 27, 2015 7.982 8.011 7.845 7.953 361,838 +0.01(+0.09%)
May 26, 2015 7.910 7.960 7.781 7.946 331,077 -0.01(-0.18%)
May 22, 2015 8.061 7.960 7.960 7.960 236,964 -0.07(-0.90%)
May 21, 2015 8.054 8.079 7.968 8.032 229,787 -0.02(-0.22%)
May 20, 2015 8.133 8.133 8.011 8.050 402,426 -0.04(-0.49%)
May 19, 2015 7.996 8.111 7.946 8.090 316,352 +0.12(+1.44%)
May 18, 2015 7.860 8.021 7.845 7.975 370,443 +0.12(+1.46%)
May 15, 2015 7.932 7.932 7.831 7.860 385,345 -0.06(-0.73%)
May 14, 2015 7.831 7.924 7.759 7.917 250,901 +0.13(+1.66%)
May 13, 2015 7.838 7.838 7.745 7.788 195,148 +0.00(+0.00%)
May 12, 2015 7.730 7.824 7.588 7.788 253,815 +0.02(+0.28%)
May 11, 2015 7.687 7.817 7.625 7.766 272,947 +0.10(+1.31%)
May 08, 2015 7.666 7.730 7.622 7.666 216,858 +0.02(+0.28%)
May 07, 2015 7.630 7.694 7.558 7.644 191,161 -0.02(-0.28%)
May 06, 2015 7.479 7.698 7.401 7.666 337,721 +0.13(+1.72%)
May 05, 2015 7.543 7.661 7.493 7.536 295,244 -0.04(-0.56%)
May 04, 2015 7.593 7.672 7.519 7.579 335,046 -0.04(-0.47%)
May 01, 2015 7.679 7.736 7.526 7.615 542,755 -0.06(-0.84%)
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%)
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.