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 (%)
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%)
Aug 01, 2013 6.634 6.748 6.607 6.721 489,403 +0.13(+1.93%)
Jul 31, 2013 6.487 6.614 6.427 6.594 0 +0.11(+1.75%)
Jul 30, 2013 6.520 6.534 6.447 6.480 0 +0.00(+0.00%)
Jul 29, 2013 6.560 6.600 6.473 6.480 0 -0.07(-1.12%)
Jul 26, 2013 6.507 6.594 6.447 6.554 0 +0.05(+0.72%)
Jul 25, 2013 6.320 6.540 6.253 6.507 0 +0.17(+2.75%)
Jul 24, 2013 6.333 6.363 6.266 6.333 0 +0.04(+0.64%)
Jul 23, 2013 6.253 6.306 6.199 6.293 0 +0.05(+0.75%)
Jul 22, 2013 6.207 6.286 6.193 6.246 0 -0.01(-0.11%)
Jul 19, 2013 6.239 6.286 6.206 6.253 0 -0.01(-0.11%)
Jul 18, 2013 6.199 6.273 6.152 6.259 0 +0.07(+1.08%)
Jul 17, 2013 6.219 6.219 6.159 6.192 171,797 +0.02(+0.32%)
Jul 16, 2013 6.219 6.233 6.126 6.172 0 -0.03(-0.43%)
Jul 15, 2013 6.159 6.213 6.119 6.199 0 +0.07(+1.09%)
Jul 12, 2013 6.052 6.146 5.906 6.132 0 +0.09(+1.55%)
Jul 11, 2013 6.186 6.206 6.025 6.039 0 -0.09(-1.53%)
Jul 10, 2013 6.226 6.246 6.119 6.132 0 -0.08(-1.29%)
Jul 09, 2013 6.152 6.226 6.112 6.213 0 +0.09(+1.42%)
Jul 08, 2013 6.106 6.159 6.079 6.126 303,352 +0.02(+0.33%)
Jul 05, 2013 6.045 6.106 6.012 6.106 0 +0.13(+2.13%)
Jul 03, 2013 5.965 6.012 5.925 5.979 0 +0.01(+0.11%)
Jul 02, 2013 5.905 6.012 5.858 5.972 0 +0.08(+1.36%)
Jul 01, 2013 5.851 5.918 5.838 5.892 0 +0.09(+1.50%)
Jun 28, 2013 5.818 5.858 5.691 5.805 835,997 -0.05(-0.80%)
Jun 27, 2013 5.845 5.872 5.825 5.851 0 +0.03(+0.46%)
Jun 26, 2013 5.825 5.858 5.785 5.825 0 +0.05(+0.81%)
Jun 25, 2013 5.698 5.791 5.651 5.778 0 +0.11(+2.01%)
Jun 24, 2013 5.678 5.758 5.641 5.664 0 -0.09(-1.51%)
Jun 21, 2013 5.678 5.758 5.637 5.751 927,474 +0.09(+1.65%)
Jun 20, 2013 5.564 5.684 5.557 5.658 0 +0.04(+0.71%)
Jun 19, 2013 5.644 5.664 5.591 5.617 0 -0.04(-0.71%)
Jun 18, 2013 5.617 5.718 5.597 5.658 0 +0.04(+0.71%)
Jun 17, 2013 5.617 5.624 5.578 5.617 0 +0.05(+0.84%)
Jun 14, 2013 5.637 5.651 5.564 5.571 0 -0.09(-1.65%)
Jun 13, 2013 5.557 5.664 5.551 5.664 186,505 +0.09(+1.68%)
Jun 12, 2013 5.637 5.678 5.557 5.571 298,368 -0.07(-1.19%)
Jun 11, 2013 5.664 5.664 5.597 5.637 291,907 -0.07(-1.29%)
Jun 10, 2013 5.711 5.718 5.644 5.711 0 +0.03(+0.59%)
Jun 07, 2013 5.724 5.724 5.644 5.678 0 -0.01(-0.12%)
Jun 06, 2013 5.644 5.717 5.611 5.684 298,524 +0.03(+0.59%)
Jun 05, 2013 5.711 5.739 5.644 5.651 0 -0.03(-0.59%)
Jun 04, 2013 5.731 5.758 5.617 5.684 383,321 -0.03(-0.58%)
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.