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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2015 7.103 7.189 7.054 7.168 392,319 +0.05(+0.70%)
Mar 30, 2015 7.025 7.153 7.011 7.118 164,566 +0.11(+1.53%)
Mar 27, 2015 7.025 7.039 6.911 7.011 155,851 -0.01(-0.10%)
Mar 26, 2015 6.982 7.039 6.882 7.018 168,422 +0.04(+0.51%)
Mar 25, 2015 7.089 7.096 6.954 6.982 282,857 -0.09(-1.31%)
Mar 24, 2015 7.103 7.103 7.052 7.075 200,880 -0.04(-0.50%)
Mar 23, 2015 7.103 7.189 7.075 7.111 224,788 -0.01(-0.20%)
Mar 20, 2015 6.996 7.132 6.918 7.125 626,328 +0.14(+2.04%)
Mar 19, 2015 7.039 7.039 6.911 6.982 328,193 -0.07(-1.01%)
Mar 18, 2015 7.068 7.118 6.989 7.054 172,938 -0.04(-0.50%)
Mar 17, 2015 6.975 7.111 6.939 7.089 270,563 +0.09(+1.22%)
Mar 16, 2015 7.132 7.132 6.975 7.004 259,835 -0.07(-1.01%)
Mar 13, 2015 7.032 7.089 6.932 7.075 214,370 +0.02(+0.30%)
Mar 12, 2015 6.939 7.068 6.918 7.054 238,983 +0.19(+2.70%)
Mar 11, 2015 6.825 6.889 6.782 6.868 225,832 +0.05(+0.73%)
Mar 10, 2015 6.840 6.897 6.811 6.818 177,998 -0.11(-1.54%)
Mar 09, 2015 6.904 6.954 6.890 6.925 226,645 +0.02(+0.31%)
Mar 06, 2015 6.868 7.039 6.868 6.904 248,045 -0.03(-0.41%)
Mar 05, 2015 6.911 6.957 6.811 6.932 214,370 +0.01(+0.21%)
Mar 04, 2015 6.918 6.964 6.968 6.918 180,550 -0.05(-0.72%)
Mar 03, 2015 6.961 7.011 6.947 6.968 230,158 -0.04(-0.51%)
Mar 02, 2015 6.925 7.011 6.882 7.004 262,759 +0.10(+1.45%)
Feb 27, 2015 6.982 7.020 6.897 6.904 213,869 -0.06(-0.82%)
Feb 26, 2015 6.904 7.068 6.882 6.961 147,914 +0.03(+0.41%)
Feb 25, 2015 7.025 7.025 6.861 6.932 215,158 -0.07(-1.02%)
Feb 24, 2015 6.975 7.039 6.932 7.004 172,944 +0.05(+0.72%)
Feb 23, 2015 6.897 6.954 6.854 6.954 183,767 +0.02(+0.31%)
Feb 20, 2015 6.947 6.961 6.818 6.932 297,989 +0.01(+0.10%)
Feb 19, 2015 6.904 6.961 6.882 6.925 184,485 -0.01(-0.21%)
Feb 18, 2015 6.932 6.996 6.904 6.939 320,509 -0.02(-0.31%)
Feb 17, 2015 6.711 6.975 6.683 6.961 344,791 +0.01(+0.10%)
Feb 13, 2015 7.082 6.954 6.954 6.954 348,151 -0.13(-1.81%)
Feb 12, 2015 6.982 7.082 6.918 7.082 266,225 +0.16(+2.27%)
Feb 11, 2015 6.954 6.989 6.882 6.925 164,365 -0.02(-0.26%)
Feb 10, 2015 6.985 6.985 6.865 6.943 183,934 +0.03(+0.41%)
Feb 09, 2015 6.992 7.021 6.872 6.915 220,442 -0.08(-1.11%)
Feb 06, 2015 6.929 7.021 6.902 6.992 704,207 +0.09(+1.33%)
Feb 05, 2015 6.865 6.922 6.823 6.901 1,425,478 +0.08(+1.14%)
Feb 04, 2015 6.879 6.908 6.804 6.823 583,679 -0.10(-1.43%)
Feb 03, 2015 6.858 6.943 6.858 6.922 453,461 +0.07(+1.03%)
Feb 02, 2015 6.823 6.943 6.787 6.851 399,329 +0.06(+0.94%)
Jan 30, 2015 6.957 7.000 6.766 6.787 582,218 -0.25(-3.52%)
Jan 29, 2015 6.625 7.042 6.597 7.035 323,245 +0.40(+6.08%)
Jan 28, 2015 6.823 6.823 6.589 6.632 281,374 -0.18(-2.70%)
Jan 27, 2015 6.794 6.865 6.696 6.816 191,763 -0.04(-0.52%)
Jan 26, 2015 6.759 6.872 6.667 6.851 249,933 +0.04(+0.62%)
Jan 23, 2015 6.865 6.865 6.717 6.809 152,348 -0.06(-0.93%)
Jan 22, 2015 6.618 6.872 6.512 6.872 465,512 +0.30(+4.63%)
Jan 21, 2015 6.674 6.710 6.551 6.568 362,043 -0.12(-1.80%)
Jan 20, 2015 6.780 6.809 6.625 6.688 388,198 -0.05(-0.73%)
Jan 16, 2015 6.618 6.745 6.582 6.738 295,629 +0.09(+1.38%)
Jan 15, 2015 6.681 6.710 6.597 6.646 310,844 -0.05(-0.74%)
Jan 14, 2015 6.660 6.752 6.570 6.696 232,085 -0.04(-0.53%)
Jan 13, 2015 6.738 6.865 6.639 6.731 215,189 +0.04(+0.53%)
Jan 12, 2015 6.752 6.752 6.681 6.696 211,993 -0.06(-0.84%)
Jan 09, 2015 6.865 6.865 6.745 6.752 172,636 -0.13(-1.95%)
Jan 08, 2015 6.922 7.056 6.823 6.886 402,462 +0.04(+0.52%)
Jan 07, 2015 6.851 6.922 6.773 6.851 258,298 +0.06(+0.83%)
Jan 06, 2015 6.929 6.964 6.752 6.794 319,923 -0.12(-1.74%)
Jan 05, 2015 6.943 6.978 6.893 6.915 294,199 -0.06(-0.91%)
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.