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 (%)
May 31, 2013 5.716 5.756 5.662 5.669 366,745 -0.09(-1.51%)
May 30, 2013 5.709 5.783 5.709 5.756 488,095 +0.05(+0.82%)
May 29, 2013 5.743 5.783 5.676 5.709 310,261 -0.07(-1.27%)
May 28, 2013 5.836 5.856 5.743 5.783 505,872 +0.03(+0.58%)
May 24, 2013 5.703 5.759 5.676 5.749 0 +0.03(+0.58%)
May 23, 2013 5.703 5.756 5.656 5.716 0 -0.01(-0.23%)
May 22, 2013 5.830 5.863 5.696 5.729 0 -0.11(-1.95%)
May 21, 2013 5.816 5.850 5.796 5.843 0 +0.01(+0.11%)
May 20, 2013 5.823 5.850 5.799 5.836 0 +0.01(+0.11%)
May 17, 2013 5.803 5.836 5.769 5.830 0 +0.07(+1.16%)
May 16, 2013 5.743 5.829 5.729 5.763 270,613 -0.01(-0.12%)
May 15, 2013 5.723 5.809 5.716 5.769 0 +0.05(+0.82%)
May 13, 2013 5.736 5.789 5.696 5.723 0 -0.01(-0.12%)
May 10, 2013 5.682 5.729 5.642 5.729 0 +0.08(+1.42%)
May 09, 2013 5.676 5.736 5.649 5.649 0 -0.05(-0.94%)
May 08, 2013 5.716 5.736 5.656 5.703 0 -0.00(-0.06%)
May 07, 2013 5.626 5.712 5.626 5.706 0 +0.10(+1.77%)
May 06, 2013 5.560 5.626 5.547 5.607 0 +0.06(+1.07%)
May 03, 2013 5.487 5.587 5.448 5.547 0 +0.10(+1.82%)
May 02, 2013 5.501 5.540 5.434 5.448 0 -0.04(-0.72%)
May 01, 2013 5.527 5.567 5.434 5.487 918,798 -0.07(-1.31%)
Apr 30, 2013 5.521 5.587 5.507 5.560 0 +0.02(+0.36%)
Apr 29, 2013 5.593 5.593 5.441 5.540 685,308 -0.05(-0.95%)
Apr 26, 2013 5.752 5.772 5.544 5.593 1,240,687 -0.18(-3.10%)
Apr 25, 2013 5.858 5.984 5.666 5.772 2,843,600 -0.26(-4.39%)
Apr 24, 2013 6.017 6.043 5.997 6.037 216,825 +0.01(+0.11%)
Apr 23, 2013 5.971 6.034 5.938 6.030 208,745 +0.09(+1.45%)
Apr 22, 2013 5.924 5.977 5.858 5.944 290,053 +0.02(+0.34%)
Apr 19, 2013 5.792 5.944 5.792 5.924 325,692 +0.13(+2.17%)
Apr 18, 2013 5.845 5.865 5.779 5.799 281,978 -0.02(-0.34%)
Apr 17, 2013 5.858 5.898 5.765 5.818 449,324 -0.11(-1.79%)
Apr 16, 2013 5.898 5.944 5.871 5.924 298,247 +0.06(+1.02%)
Apr 15, 2013 5.997 6.017 5.862 5.865 547,048 -0.15(-2.42%)
Apr 12, 2013 5.984 6.017 5.957 6.010 267,890 -0.01(-0.22%)
Apr 11, 2013 6.024 6.047 5.984 6.024 173,133 -0.03(-0.44%)
Apr 10, 2013 5.957 6.063 5.938 6.050 365,012 +0.12(+2.01%)
Apr 09, 2013 6.024 6.037 5.931 5.931 224,933 -0.10(-1.65%)
Apr 08, 2013 6.010 6.030 5.924 6.030 177,881 +0.05(+0.77%)
Apr 05, 2013 5.891 5.990 5.891 5.984 315,467 -0.01(-0.11%)
Apr 04, 2013 5.924 5.990 5.924 5.990 196,228 +0.07(+1.23%)
Apr 03, 2013 5.957 5.984 5.918 5.918 562,468 -0.04(-0.67%)
Apr 02, 2013 5.997 6.083 5.957 5.957 413,917 -0.03(-0.55%)
Apr 01, 2013 6.024 6.050 5.924 5.990 428,790 -0.06(-0.98%)
Mar 28, 2013 6.103 6.110 6.024 6.050 365,992 -0.03(-0.54%)
Mar 27, 2013 6.030 6.086 5.984 6.083 177,204 +0.00(+0.00%)
Mar 26, 2013 6.070 6.096 6.024 6.083 195,641 +0.03(+0.44%)
Mar 25, 2013 6.077 6.154 6.010 6.057 308,210 +0.01(+0.22%)
Mar 22, 2013 6.037 6.063 6.017 6.043 471,960 +0.03(+0.44%)
Mar 21, 2013 6.024 6.130 6.017 6.017 555,641 -0.06(-0.98%)
Mar 20, 2013 6.136 6.143 6.070 6.077 503,275 -0.01(-0.11%)
Mar 19, 2013 6.182 6.185 6.083 6.083 522,636 -0.07(-1.18%)
Mar 18, 2013 6.136 6.212 6.123 6.156 366,965 -0.06(-0.96%)
Mar 15, 2013 6.176 6.255 6.163 6.216 549,124 +0.05(+0.86%)
Mar 14, 2013 6.156 6.169 6.116 6.163 349,897 +0.03(+0.54%)
Mar 13, 2013 6.090 6.156 6.090 6.130 262,722 +0.04(+0.65%)
Mar 12, 2013 6.116 6.136 6.083 6.090 298,626 -0.03(-0.43%)
Mar 11, 2013 6.123 6.189 6.057 6.116 990,932 -0.02(-0.32%)
Mar 08, 2013 6.189 6.189 6.130 6.136 295,825 -0.02(-0.32%)
Mar 07, 2013 6.116 6.163 6.103 6.156 202,769 +0.03(+0.43%)
Mar 06, 2013 6.182 6.202 6.103 6.130 233,690 -0.05(-0.75%)
Mar 05, 2013 6.110 6.222 6.083 6.176 681,924 +0.12(+1.97%)
Mar 04, 2013 6.024 6.096 6.010 6.057 342,913 +0.01(+0.11%)
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.