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

Brookline Bancorp (NQ: BRKL )

8.860 +0.050 (+0.57%)
Streaming Delayed Price Updated: 2:57 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 (%)
Apr 30, 2014 6.210 6.272 6.141 6.245 504,376 +0.06(+0.89%)
Apr 29, 2014 6.258 6.334 6.183 6.190 694,534 -0.06(-0.88%)
Apr 28, 2014 6.217 6.293 6.183 6.245 409,918 +0.05(+0.78%)
Apr 25, 2014 6.245 6.265 6.141 6.196 429,529 -0.08(-1.31%)
Apr 24, 2014 6.320 6.458 6.210 6.279 285,795 +0.00(+0.00%)
Apr 23, 2014 6.313 6.355 6.265 6.279 283,059 -0.06(-0.87%)
Apr 22, 2014 6.320 6.389 6.272 6.334 235,963 +0.06(+0.88%)
Apr 21, 2014 6.293 6.355 6.190 6.279 428,715 -0.03(-0.44%)
Apr 17, 2014 6.258 6.306 6.306 6.306 234,249 +0.04(+0.66%)
Apr 16, 2014 6.320 6.320 6.231 6.265 236,760 -0.01(-0.11%)
Apr 15, 2014 6.258 6.286 6.169 6.272 350,827 +0.01(+0.22%)
Apr 14, 2014 6.217 6.331 6.190 6.258 394,818 +0.10(+1.56%)
Apr 11, 2014 6.169 6.217 6.128 6.162 534,404 -0.05(-0.78%)
Apr 10, 2014 6.327 6.355 6.203 6.210 487,660 -0.13(-2.06%)
Apr 09, 2014 6.396 6.396 6.300 6.341 179,067 -0.03(-0.43%)
Apr 08, 2014 6.313 6.423 6.313 6.368 329,516 +0.05(+0.76%)
Apr 07, 2014 6.320 6.351 6.203 6.320 525,096 -0.03(-0.54%)
Apr 04, 2014 6.568 6.568 6.320 6.355 370,092 -0.16(-2.43%)
Apr 03, 2014 6.561 6.568 6.513 6.513 208,740 -0.07(-1.04%)
Apr 02, 2014 6.637 6.637 6.554 6.582 279,572 -0.04(-0.62%)
Apr 01, 2014 6.478 6.630 6.444 6.623 423,693 +0.14(+2.23%)
Mar 31, 2014 6.403 6.540 6.382 6.478 555,752 +0.11(+1.73%)
Mar 28, 2014 6.320 6.437 6.197 6.368 410,689 +0.04(+0.65%)
Mar 27, 2014 6.417 6.472 6.306 6.327 321,757 -0.10(-1.60%)
Mar 26, 2014 6.595 6.595 6.430 6.430 482,374 -0.12(-1.79%)
Mar 25, 2014 6.595 6.623 6.540 6.547 294,281 -0.05(-0.73%)
Mar 24, 2014 6.630 6.671 6.554 6.595 329,145 -0.04(-0.62%)
Mar 21, 2014 6.650 6.740 6.587 6.637 732,527 -0.03(-0.41%)
Mar 20, 2014 6.630 6.719 6.575 6.664 307,432 -0.01(-0.10%)
Mar 19, 2014 6.616 6.712 6.561 6.671 387,059 +0.04(+0.62%)
Mar 18, 2014 6.561 6.671 6.483 6.630 376,628 +0.08(+1.15%)
Mar 17, 2014 6.527 6.609 6.485 6.554 222,371 +0.05(+0.74%)
Mar 14, 2014 6.451 6.533 6.408 6.506 203,744 +0.03(+0.42%)
Mar 13, 2014 6.527 6.533 6.458 6.478 263,121 -0.01(-0.11%)
Mar 12, 2014 6.437 6.506 6.430 6.485 308,912 +0.03(+0.43%)
Mar 11, 2014 6.465 6.492 6.389 6.458 282,636 -0.02(-0.32%)
Mar 10, 2014 6.430 6.489 6.368 6.478 193,477 +0.01(+0.21%)
Mar 07, 2014 6.472 6.492 6.371 6.465 189,887 +0.03(+0.43%)
Mar 06, 2014 6.423 6.475 6.368 6.437 249,285 +0.04(+0.65%)
Mar 05, 2014 6.389 6.417 6.375 6.396 257,078 -0.03(-0.43%)
Mar 04, 2014 6.300 6.492 6.300 6.423 975,877 +0.21(+3.43%)
Mar 03, 2014 6.238 6.245 6.162 6.210 495,103 -0.07(-1.10%)
Feb 28, 2014 6.231 6.300 6.190 6.279 786,422 +0.08(+1.22%)
Feb 27, 2014 6.210 6.231 6.155 6.203 249,813 -0.01(-0.11%)
Feb 26, 2014 6.162 6.258 6.114 6.210 314,733 +0.09(+1.46%)
Feb 25, 2014 6.148 6.162 6.080 6.121 279,937 -0.01(-0.11%)
Feb 24, 2014 6.086 6.183 6.045 6.128 378,995 +0.08(+1.37%)
Feb 21, 2014 6.073 6.135 5.994 6.045 370,745 +0.01(+0.23%)
Feb 20, 2014 6.004 6.110 5.956 6.031 330,029 +0.06(+0.92%)
Feb 19, 2014 6.128 6.223 5.956 5.976 531,259 -0.15(-2.47%)
Feb 18, 2014 6.121 6.190 6.059 6.128 471,354 +0.04(+0.68%)
Feb 14, 2014 6.059 6.086 6.086 6.086 698,967 +0.03(+0.45%)
Feb 13, 2014 5.997 6.080 5.949 6.059 529,506 +0.05(+0.80%)
Feb 12, 2014 6.059 6.093 5.990 6.011 319,441 +0.03(+0.52%)
Feb 11, 2014 5.946 6.027 5.918 5.980 611,371 +0.05(+0.92%)
Feb 10, 2014 5.898 5.973 5.871 5.925 547,195 +0.01(+0.12%)
Feb 07, 2014 5.925 5.966 5.871 5.918 589,959 +0.00(+0.00%)
Feb 06, 2014 5.966 6.041 5.918 5.918 531,819 -0.03(-0.57%)
Feb 05, 2014 5.973 6.034 5.912 5.953 646,402 +0.00(+0.00%)
Feb 04, 2014 5.918 6.027 5.823 5.953 718,113 +0.05(+0.92%)
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.