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

Brookline Bancorp (NQ: BRKL )

8.930 +0.140 (+1.59%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 14, 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 (%)
Oct 31, 2013 6.043 6.057 5.976 5.976 635,939 -0.07(-1.23%)
Oct 30, 2013 6.077 6.165 6.037 6.050 512,654 -0.03(-0.44%)
Oct 29, 2013 6.043 6.077 6.010 6.077 0 +0.03(+0.56%)
Oct 28, 2013 6.030 6.063 6.016 6.043 0 +0.03(+0.45%)
Oct 25, 2013 6.198 6.198 6.013 6.016 0 -0.16(-2.62%)
Oct 24, 2013 6.360 6.360 6.144 6.178 424,444 -0.19(-2.97%)
Oct 23, 2013 6.327 6.387 6.313 6.367 307,646 +0.01(+0.21%)
Oct 22, 2013 6.360 6.401 6.327 6.354 648,304 +0.00(+0.00%)
Oct 21, 2013 6.387 6.475 6.330 6.354 715,271 -0.04(-0.63%)
Oct 18, 2013 6.414 6.576 6.313 6.394 809,404 +0.05(+0.74%)
Oct 17, 2013 6.279 6.354 6.239 6.347 500,504 +0.06(+0.97%)
Oct 16, 2013 6.259 6.327 6.256 6.286 173,617 +0.05(+0.87%)
Oct 15, 2013 6.239 6.266 6.205 6.232 390,075 -0.03(-0.43%)
Oct 14, 2013 6.219 6.273 6.219 6.259 241,875 +0.03(+0.43%)
Oct 11, 2013 6.124 6.232 6.084 6.232 0 +0.11(+1.87%)
Oct 10, 2013 6.057 6.121 6.057 6.117 722,641 +0.09(+1.57%)
Oct 09, 2013 6.037 6.077 6.003 6.023 383,114 -0.01(-0.11%)
Oct 08, 2013 6.070 6.070 6.010 6.030 318,966 -0.03(-0.56%)
Oct 07, 2013 6.138 6.144 6.057 6.063 0 -0.13(-2.07%)
Oct 04, 2013 6.151 6.192 6.131 6.192 0 +0.03(+0.44%)
Oct 03, 2013 6.266 6.283 6.151 6.165 0 -0.09(-1.51%)
Oct 02, 2013 6.327 6.327 6.249 6.259 249,793 -0.11(-1.69%)
Oct 01, 2013 6.347 6.380 6.293 6.367 372,421 +0.03(+0.43%)
Sep 30, 2013 6.205 6.347 6.117 6.340 532,864 +0.10(+1.62%)
Sep 27, 2013 6.259 6.333 6.205 6.239 0 -0.06(-0.96%)
Sep 26, 2013 6.407 6.482 6.252 6.300 680,994 -0.09(-1.48%)
Sep 25, 2013 6.367 6.407 6.367 6.394 490,441 +0.03(+0.53%)
Sep 24, 2013 6.320 6.380 6.259 6.360 395,527 +0.06(+0.96%)
Sep 23, 2013 6.279 6.320 6.219 6.300 308,073 -0.01(-0.11%)
Sep 20, 2013 6.266 6.340 6.259 6.306 0 +0.05(+0.75%)
Sep 19, 2013 6.340 6.367 6.212 6.259 241,852 -0.08(-1.28%)
Sep 18, 2013 6.347 6.521 6.279 6.340 0 -0.01(-0.21%)
Sep 17, 2013 6.246 6.354 6.215 6.354 0 +0.09(+1.51%)
Sep 16, 2013 6.266 6.273 6.219 6.259 0 +0.02(+0.32%)
Sep 13, 2013 6.225 6.259 6.205 6.239 0 +0.03(+0.43%)
Sep 12, 2013 6.340 6.347 6.198 6.212 0 -0.02(-0.32%)
Sep 11, 2013 6.198 6.273 6.097 6.232 0 +0.04(+0.65%)
Sep 10, 2013 6.192 6.201 6.124 6.192 202,883 +0.02(+0.33%)
Sep 09, 2013 6.138 6.175 6.077 6.171 0 +0.05(+0.77%)
Sep 06, 2013 6.158 6.158 6.010 6.124 0 -0.01(-0.11%)
Sep 05, 2013 6.151 6.158 6.037 6.131 0 +0.01(+0.11%)
Sep 04, 2013 6.171 6.185 6.104 6.124 0 -0.04(-0.66%)
Sep 03, 2013 6.171 6.333 6.074 6.165 0 +0.06(+0.99%)
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.