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

Brookline Bancorp (NQ: BRKL )

8.790 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2013 6.203 6.345 6.116 6.338 533,032 +0.10(+1.62%)
Sep 27, 2013 6.257 6.331 6.203 6.237 0 -0.06(-0.96%)
Sep 26, 2013 6.405 6.480 6.250 6.298 681,208 -0.09(-1.48%)
Sep 25, 2013 6.365 6.405 6.365 6.392 490,595 +0.03(+0.53%)
Sep 24, 2013 6.318 6.378 6.257 6.358 395,651 +0.06(+0.96%)
Sep 23, 2013 6.277 6.318 6.217 6.298 308,170 -0.01(-0.11%)
Sep 20, 2013 6.264 6.338 6.257 6.304 0 +0.05(+0.75%)
Sep 19, 2013 6.338 6.365 6.210 6.257 241,928 -0.08(-1.28%)
Sep 18, 2013 6.345 6.519 6.277 6.338 0 -0.01(-0.21%)
Sep 17, 2013 6.244 6.352 6.213 6.352 0 +0.09(+1.51%)
Sep 16, 2013 6.264 6.271 6.217 6.257 0 +0.02(+0.32%)
Sep 13, 2013 6.223 6.257 6.203 6.237 0 +0.03(+0.43%)
Sep 12, 2013 6.338 6.345 6.196 6.210 0 -0.02(-0.32%)
Sep 11, 2013 6.196 6.271 6.095 6.230 0 +0.04(+0.65%)
Sep 10, 2013 6.190 6.199 6.122 6.190 202,947 +0.02(+0.33%)
Sep 09, 2013 6.136 6.173 6.075 6.169 0 +0.05(+0.77%)
Sep 06, 2013 6.156 6.156 6.008 6.122 0 -0.01(-0.11%)
Sep 05, 2013 6.149 6.156 6.035 6.129 0 +0.01(+0.11%)
Sep 04, 2013 6.169 6.183 6.102 6.122 0 -0.04(-0.66%)
Sep 03, 2013 6.169 6.331 6.072 6.163 0 +0.06(+0.99%)
Aug 30, 2013 6.244 6.244 6.102 6.102 0 -0.16(-2.48%)
Aug 29, 2013 6.244 6.291 6.223 6.257 152,957 +0.01(+0.22%)
Aug 28, 2013 6.284 6.304 6.223 6.244 0 -0.02(-0.32%)
Aug 27, 2013 6.412 6.432 6.264 6.264 299,649 -0.20(-3.03%)
Aug 26, 2013 6.540 6.554 6.459 6.459 0 -0.06(-0.93%)
Aug 23, 2013 6.520 6.675 6.405 6.520 0 -0.01(-0.10%)
Aug 22, 2013 6.453 6.534 6.432 6.527 246,233 +0.07(+1.15%)
Aug 21, 2013 6.527 6.540 6.432 6.453 0 -0.07(-1.14%)
Aug 20, 2013 6.446 6.547 6.426 6.527 281,573 +0.07(+1.10%)
Aug 19, 2013 6.574 6.574 6.149 6.456 305,580 -0.12(-1.90%)
Aug 16, 2013 6.493 6.594 6.493 6.581 0 +0.05(+0.83%)
Aug 15, 2013 6.527 6.594 6.500 6.527 326,769 -0.07(-1.12%)
Aug 14, 2013 6.621 6.668 6.435 6.601 264,734 -0.04(-0.61%)
Aug 13, 2013 6.675 6.743 6.547 6.641 209,442 -0.01(-0.20%)
Aug 12, 2013 6.641 6.702 6.628 6.655 240,600 -0.03(-0.40%)
Aug 09, 2013 6.635 6.749 6.628 6.682 306,498 +0.03(+0.51%)
Aug 08, 2013 6.682 6.682 6.608 6.648 274,347 +0.01(+0.20%)
Aug 07, 2013 6.689 6.689 6.601 6.635 231,499 -0.05(-0.76%)
Aug 06, 2013 6.732 6.732 6.665 6.685 289,134 -0.05(-0.79%)
Aug 05, 2013 6.679 6.752 6.665 6.739 253,108 +0.03(+0.50%)
Aug 02, 2013 6.679 6.732 6.652 6.705 317,956 -0.01(-0.20%)
Aug 01, 2013 6.632 6.745 6.605 6.719 489,557 +0.13(+1.93%)
Jul 31, 2013 6.485 6.612 6.425 6.592 0 +0.11(+1.75%)
Jul 30, 2013 6.518 6.532 6.445 6.478 0 +0.00(+0.00%)
Jul 29, 2013 6.558 6.598 6.471 6.478 0 -0.07(-1.12%)
Jul 26, 2013 6.505 6.592 6.445 6.552 0 +0.05(+0.72%)
Jul 25, 2013 6.318 6.538 6.251 6.505 0 +0.17(+2.75%)
Jul 24, 2013 6.331 6.361 6.264 6.331 0 +0.04(+0.64%)
Jul 23, 2013 6.251 6.304 6.197 6.291 0 +0.05(+0.75%)
Jul 22, 2013 6.205 6.284 6.191 6.244 0 -0.01(-0.11%)
Jul 19, 2013 6.237 6.284 6.204 6.251 0 -0.01(-0.11%)
Jul 18, 2013 6.197 6.271 6.150 6.257 0 +0.07(+1.08%)
Jul 17, 2013 6.217 6.217 6.157 6.191 171,851 +0.02(+0.32%)
Jul 16, 2013 6.217 6.231 6.124 6.170 0 -0.03(-0.43%)
Jul 15, 2013 6.157 6.211 6.117 6.197 0 +0.07(+1.09%)
Jul 12, 2013 6.050 6.144 5.904 6.130 0 +0.09(+1.55%)
Jul 11, 2013 6.184 6.204 6.023 6.037 0 -0.09(-1.53%)
Jul 10, 2013 6.224 6.244 6.117 6.130 0 -0.08(-1.29%)
Jul 09, 2013 6.150 6.224 6.110 6.211 0 +0.09(+1.42%)
Jul 08, 2013 6.104 6.157 6.077 6.124 303,448 +0.02(+0.33%)
Jul 05, 2013 6.043 6.104 6.010 6.104 0 +0.13(+2.13%)
Jul 03, 2013 5.963 6.010 5.923 5.977 0 +0.01(+0.11%)
Jul 02, 2013 5.903 6.010 5.856 5.970 0 +0.08(+1.36%)
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.