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 (%)
Jul 31, 2014 6.192 6.431 6.192 6.268 350,588 -0.04(-0.66%)
Jul 30, 2014 6.344 6.386 6.282 6.310 167,158 -0.01(-0.22%)
Jul 29, 2014 6.331 6.386 6.282 6.324 209,218 -0.02(-0.33%)
Jul 28, 2014 6.386 6.435 6.296 6.344 172,564 -0.04(-0.65%)
Jul 25, 2014 6.338 6.442 6.317 6.386 258,452 -0.01(-0.22%)
Jul 24, 2014 6.386 6.462 6.378 6.400 265,258 +0.03(+0.55%)
Jul 23, 2014 6.268 6.379 6.268 6.365 859,034 +0.14(+2.23%)
Jul 22, 2014 6.268 6.317 6.226 6.226 187,251 -0.03(-0.44%)
Jul 21, 2014 6.213 6.275 6.213 6.254 173,365 -0.01(-0.22%)
Jul 18, 2014 6.192 6.317 6.192 6.268 313,327 +0.06(+0.89%)
Jul 17, 2014 6.247 6.282 6.192 6.213 383,062 -0.05(-0.78%)
Jul 16, 2014 6.379 6.379 6.254 6.261 211,736 -0.08(-1.20%)
Jul 15, 2014 6.303 6.365 6.296 6.338 168,949 +0.01(+0.11%)
Jul 14, 2014 6.393 6.449 6.317 6.331 207,758 +0.01(+0.22%)
Jul 11, 2014 6.338 6.372 6.310 6.317 250,242 -0.06(-0.87%)
Jul 10, 2014 6.310 6.421 6.303 6.372 196,361 -0.06(-0.97%)
Jul 09, 2014 6.511 6.511 6.421 6.435 350,516 -0.03(-0.54%)
Jul 08, 2014 6.497 6.518 6.438 6.469 449,693 -0.06(-0.85%)
Jul 07, 2014 6.574 6.594 6.504 6.525 241,964 -0.08(-1.16%)
Jul 03, 2014 6.539 6.601 6.601 6.601 196,645 +0.12(+1.82%)
Jul 02, 2014 6.560 6.574 6.476 6.483 283,450 -0.10(-1.58%)
Jul 01, 2014 6.532 6.678 6.532 6.587 451,962 +0.08(+1.28%)
Jun 30, 2014 6.518 6.532 6.456 6.504 237,746 -0.05(-0.74%)
Jun 27, 2014 6.449 6.601 6.449 6.553 741,168 +0.06(+0.85%)
Jun 26, 2014 6.483 6.504 6.386 6.497 139,565 +0.02(+0.32%)
Jun 25, 2014 6.386 6.476 6.386 6.476 474,732 +0.04(+0.65%)
Jun 24, 2014 6.421 6.546 6.414 6.435 363,438 +0.01(+0.11%)
Jun 23, 2014 6.456 6.456 6.372 6.428 194,353 -0.01(-0.22%)
Jun 20, 2014 6.407 6.456 6.365 6.442 752,458 +0.06(+0.98%)
Jun 19, 2014 6.393 6.414 6.338 6.379 155,828 -0.01(-0.22%)
Jun 18, 2014 6.386 6.407 6.289 6.393 232,161 +0.03(+0.44%)
Jun 17, 2014 6.282 6.365 6.240 6.365 270,107 +0.10(+1.66%)
Jun 16, 2014 6.317 6.317 6.247 6.261 167,150 -0.06(-0.88%)
Jun 13, 2014 6.344 6.379 6.268 6.317 206,427 +0.01(+0.11%)
Jun 12, 2014 6.344 6.365 6.280 6.310 213,243 -0.07(-1.09%)
Jun 11, 2014 6.407 6.421 6.331 6.379 266,405 -0.08(-1.29%)
Jun 10, 2014 6.462 6.678 6.349 6.462 168,196 -0.01(-0.21%)
Jun 06, 2014 6.483 6.490 6.421 6.476 338,429 +0.04(+0.65%)
Jun 05, 2014 6.303 6.435 6.247 6.435 337,171 +0.16(+2.54%)
Jun 04, 2014 6.213 6.296 6.183 6.275 293,229 +0.06(+1.01%)
Jun 03, 2014 6.247 6.289 6.199 6.213 434,705 -0.03(-0.56%)
Jun 02, 2014 6.213 6.268 6.150 6.247 220,506 +0.04(+0.67%)
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.