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

Brookline Bancorp (NQ: BRKL )

8.820 -0.090 (-1.01%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
May 30, 2014 6.247 6.268 6.192 6.206 190,309 -0.03(-0.45%)
May 29, 2014 6.254 6.275 6.206 6.233 165,987 +0.01(+0.22%)
May 28, 2014 6.275 6.282 6.199 6.220 267,438 -0.09(-1.43%)
May 27, 2014 6.268 6.358 6.226 6.310 292,643 +0.08(+1.34%)
May 23, 2014 6.199 6.226 6.226 6.226 229,059 +0.03(+0.56%)
May 22, 2014 6.199 6.233 6.115 6.192 78,276 +0.02(+0.34%)
May 21, 2014 6.199 6.247 6.108 6.171 300,588 +0.01(+0.23%)
May 20, 2014 6.206 6.282 6.122 6.157 428,344 -0.09(-1.44%)
May 19, 2014 6.164 6.282 6.150 6.247 243,484 +0.09(+1.41%)
May 16, 2014 6.122 6.185 6.060 6.161 418,119 +0.02(+0.28%)
May 15, 2014 6.074 6.157 6.011 6.143 465,989 +0.01(+0.23%)
May 14, 2014 6.296 6.317 6.115 6.129 608,574 -0.15(-2.43%)
May 13, 2014 6.400 6.400 6.275 6.282 282,048 -0.12(-1.84%)
May 12, 2014 6.282 6.435 6.275 6.400 659,692 +0.12(+1.99%)
May 09, 2014 6.115 6.289 6.102 6.275 600,904 +0.12(+1.92%)
May 08, 2014 6.213 6.275 6.122 6.157 594,440 -0.06(-0.89%)
May 07, 2014 6.150 6.220 6.060 6.213 517,212 +0.09(+1.53%)
May 06, 2014 6.181 6.222 6.112 6.119 491,103 -0.06(-1.00%)
May 05, 2014 6.194 6.260 6.153 6.181 556,907 -0.03(-0.44%)
May 02, 2014 6.208 6.325 6.188 6.208 339,839 +0.00(+0.00%)
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.