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

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2014 6.060 6.189 6.046 6.060 668,314 -0.07(-1.11%)
Jan 30, 2014 6.162 6.427 6.046 6.128 813,689 -0.10(-1.64%)
Jan 29, 2014 6.305 6.441 6.216 6.230 502,408 -0.12(-1.88%)
Jan 28, 2014 6.373 6.373 6.291 6.349 464,394 +0.01(+0.16%)
Jan 27, 2014 6.468 6.502 6.339 6.339 392,213 -0.10(-1.59%)
Jan 24, 2014 6.475 6.557 6.393 6.441 362,869 -0.09(-1.36%)
Jan 23, 2014 6.536 6.570 6.444 6.529 494,740 -0.01(-0.10%)
Jan 22, 2014 6.557 6.563 6.502 6.536 427,549 +0.00(+0.00%)
Jan 21, 2014 6.529 6.577 6.455 6.536 499,512 +0.07(+1.05%)
Jan 17, 2014 6.489 6.468 6.468 6.468 444,880 -0.01(-0.21%)
Jan 16, 2014 6.502 6.536 6.455 6.482 371,517 -0.05(-0.73%)
Jan 15, 2014 6.482 6.577 6.427 6.529 484,770 +0.05(+0.74%)
Jan 14, 2014 6.489 6.509 6.455 6.482 505,071 +0.01(+0.11%)
Jan 13, 2014 6.495 6.516 6.427 6.475 528,425 -0.02(-0.31%)
Jan 10, 2014 6.448 6.495 6.393 6.495 535,618 +0.07(+1.06%)
Jan 09, 2014 6.434 6.502 6.380 6.427 291,673 +0.01(+0.11%)
Jan 08, 2014 6.441 6.444 6.393 6.420 521,090 -0.01(-0.11%)
Jan 07, 2014 6.434 6.475 6.400 6.427 469,893 +0.03(+0.43%)
Jan 06, 2014 6.468 6.468 6.393 6.400 483,805 -0.03(-0.42%)
Jan 03, 2014 6.420 6.543 6.386 6.427 266,009 +0.00(+0.00%)
Jan 02, 2014 6.529 6.529 6.400 6.427 388,805 -0.07(-1.15%)
Dec 31, 2013 6.516 6.502 6.502 6.502 347,944 -0.01(-0.10%)
Dec 30, 2013 6.536 6.557 6.509 6.509 379,267 -0.01(-0.10%)
Dec 27, 2013 6.557 6.557 6.502 6.516 309,053 -0.01(-0.10%)
Dec 26, 2013 6.529 6.577 6.503 6.523 317,059 +0.00(+0.00%)
Dec 24, 2013 6.536 6.591 6.509 6.523 216,926 +0.01(+0.21%)
Dec 23, 2013 6.489 6.529 6.414 6.509 584,418 +0.04(+0.63%)
Dec 20, 2013 6.332 6.472 6.271 6.468 1,807,630 +0.12(+1.82%)
Dec 19, 2013 6.318 6.407 6.271 6.352 1,024,079 +0.05(+0.76%)
Dec 18, 2013 6.250 6.312 6.216 6.305 813,814 +0.08(+1.31%)
Dec 17, 2013 6.226 6.243 6.203 6.223 487,964 +0.00(+0.00%)
Dec 16, 2013 6.216 6.243 6.196 6.223 964,445 +0.05(+0.77%)
Dec 13, 2013 6.243 6.243 6.162 6.175 487,124 -0.04(-0.66%)
Dec 12, 2013 6.257 6.298 6.209 6.216 639,150 -0.03(-0.44%)
Dec 11, 2013 6.312 6.318 6.216 6.243 1,025,586 -0.04(-0.65%)
Dec 10, 2013 6.264 6.318 6.174 6.284 1,239,403 -0.01(-0.11%)
Dec 09, 2013 6.196 6.305 6.135 6.291 1,339,449 +0.18(+2.90%)
Dec 06, 2013 6.066 6.128 6.053 6.114 0 +0.09(+1.47%)
Dec 05, 2013 6.019 6.043 5.968 6.026 0 +0.00(+0.00%)
Dec 04, 2013 6.032 6.073 5.964 6.026 0 -0.01(-0.23%)
Dec 03, 2013 6.080 6.100 6.012 6.039 0 -0.04(-0.67%)
Dec 02, 2013 6.203 6.209 6.053 6.080 656,429 -0.14(-2.30%)
Nov 29, 2013 6.223 6.250 6.169 6.223 0 +0.03(+0.55%)
Nov 27, 2013 6.128 6.223 6.087 6.189 0 +0.07(+1.11%)
Nov 26, 2013 6.162 6.162 6.114 6.121 0 -0.01(-0.22%)
Nov 25, 2013 6.073 6.182 6.060 6.135 639,180 +0.09(+1.46%)
Nov 22, 2013 6.080 6.080 5.998 6.046 0 -0.01(-0.22%)
Nov 21, 2013 6.026 6.073 5.999 6.060 311,566 +0.06(+1.02%)
Nov 20, 2013 6.032 6.073 5.985 5.998 0 -0.01(-0.11%)
Nov 19, 2013 6.012 6.060 5.978 6.005 364,675 +0.01(+0.23%)
Nov 18, 2013 5.998 6.060 5.957 5.992 0 -0.01(-0.11%)
Nov 15, 2013 5.992 6.012 5.930 5.998 0 -0.01(-0.11%)
Nov 14, 2013 5.992 6.032 5.951 6.005 258,478 +0.04(+0.68%)
Nov 12, 2013 6.026 6.039 5.951 5.964 0 -0.05(-0.91%)
Nov 11, 2013 6.046 6.053 5.981 6.019 0 -0.02(-0.34%)
Nov 08, 2013 5.930 6.046 5.930 6.039 0 +0.10(+1.72%)
Nov 07, 2013 5.978 6.019 5.923 5.937 483,170 -0.03(-0.46%)
Nov 06, 2013 5.937 5.971 5.923 5.964 361,665 +0.05(+0.86%)
Nov 05, 2013 5.933 5.940 5.907 5.913 340,902 -0.03(-0.45%)
Nov 04, 2013 5.960 5.960 5.893 5.940 651,976 +0.01(+0.23%)
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.