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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2013 6.246 6.246 6.104 6.104 0 -0.16(-2.48%)
Aug 29, 2013 6.246 6.293 6.225 6.259 152,909 +0.01(+0.22%)
Aug 28, 2013 6.286 6.306 6.225 6.246 0 -0.02(-0.32%)
Aug 27, 2013 6.414 6.434 6.266 6.266 299,555 -0.20(-3.03%)
Aug 26, 2013 6.542 6.556 6.461 6.461 0 -0.06(-0.93%)
Aug 23, 2013 6.522 6.677 6.407 6.522 0 -0.01(-0.10%)
Aug 22, 2013 6.455 6.536 6.434 6.529 246,156 +0.07(+1.15%)
Aug 21, 2013 6.529 6.542 6.434 6.455 0 -0.07(-1.14%)
Aug 20, 2013 6.448 6.549 6.428 6.529 281,484 +0.07(+1.10%)
Aug 19, 2013 6.576 6.576 6.151 6.458 305,484 -0.12(-1.90%)
Aug 16, 2013 6.495 6.596 6.495 6.583 0 +0.05(+0.83%)
Aug 15, 2013 6.529 6.596 6.502 6.529 326,666 -0.07(-1.12%)
Aug 14, 2013 6.623 6.671 6.437 6.603 264,650 -0.04(-0.61%)
Aug 13, 2013 6.677 6.745 6.549 6.644 209,376 -0.01(-0.20%)
Aug 12, 2013 6.644 6.704 6.630 6.657 240,525 -0.03(-0.40%)
Aug 09, 2013 6.637 6.751 6.630 6.684 306,402 +0.03(+0.51%)
Aug 08, 2013 6.684 6.684 6.610 6.650 274,261 +0.01(+0.20%)
Aug 07, 2013 6.691 6.691 6.603 6.637 231,426 -0.05(-0.76%)
Aug 06, 2013 6.734 6.734 6.667 6.687 289,043 -0.05(-0.79%)
Aug 05, 2013 6.681 6.754 6.667 6.741 253,029 +0.03(+0.50%)
Aug 02, 2013 6.681 6.734 6.654 6.707 317,856 -0.01(-0.20%)
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.