Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.650 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2015 7.927 7.927 7.783 7.869 258,887 -0.07(-0.91%)
May 28, 2015 7.934 7.963 7.884 7.941 336,157 -0.01(-0.18%)
May 27, 2015 7.984 8.013 7.848 7.956 361,724 +0.01(+0.09%)
May 26, 2015 7.913 7.963 7.783 7.949 330,973 -0.01(-0.18%)
May 22, 2015 8.064 7.963 7.963 7.963 236,890 -0.07(-0.90%)
May 21, 2015 8.056 8.082 7.970 8.035 229,715 -0.02(-0.22%)
May 20, 2015 8.136 8.136 8.013 8.053 402,300 -0.04(-0.49%)
May 19, 2015 7.999 8.114 7.949 8.092 316,252 +0.12(+1.44%)
May 18, 2015 7.862 8.024 7.848 7.977 370,327 +0.12(+1.46%)
May 15, 2015 7.934 7.934 7.833 7.862 385,224 -0.06(-0.73%)
May 14, 2015 7.833 7.927 7.761 7.920 250,822 +0.13(+1.66%)
May 13, 2015 7.841 7.841 7.747 7.790 195,086 +0.00(+0.00%)
May 12, 2015 7.733 7.826 7.590 7.790 253,735 +0.02(+0.28%)
May 11, 2015 7.690 7.819 7.628 7.769 272,861 +0.10(+1.31%)
May 08, 2015 7.668 7.733 7.625 7.668 216,790 +0.02(+0.28%)
May 07, 2015 7.632 7.697 7.560 7.646 191,101 -0.02(-0.28%)
May 06, 2015 7.481 7.700 7.403 7.668 337,615 +0.13(+1.72%)
May 05, 2015 7.546 7.663 7.496 7.538 295,151 -0.04(-0.56%)
May 04, 2015 7.596 7.674 7.521 7.581 334,941 -0.04(-0.47%)
May 01, 2015 7.681 7.738 7.529 7.617 542,584 -0.06(-0.84%)
Apr 30, 2015 7.752 7.845 7.598 7.681 435,242 -0.11(-1.46%)
Apr 29, 2015 7.752 7.881 7.588 7.795 415,706 -0.04(-0.46%)
Apr 28, 2015 7.745 7.888 7.576 7.831 471,779 +0.11(+1.48%)
Apr 27, 2015 7.852 7.881 7.695 7.717 541,994 -0.11(-1.46%)
Apr 24, 2015 7.831 7.924 7.717 7.831 349,090 +0.01(+0.18%)
Apr 23, 2015 7.524 7.988 7.389 7.817 933,359 +0.40(+5.38%)
Apr 22, 2015 7.389 7.424 7.282 7.417 365,883 +0.01(+0.19%)
Apr 21, 2015 7.403 7.460 7.325 7.403 229,220 +0.00(+0.00%)
Apr 20, 2015 7.253 7.410 7.210 7.403 323,732 +0.20(+2.77%)
Apr 17, 2015 7.332 7.374 7.168 7.203 229,711 -0.18(-2.42%)
Apr 16, 2015 7.410 7.410 7.296 7.382 285,289 -0.01(-0.10%)
Apr 15, 2015 7.360 7.446 7.246 7.389 401,616 +0.05(+0.68%)
Apr 14, 2015 7.346 7.374 7.289 7.339 276,430 -0.01(-0.19%)
Apr 13, 2015 7.275 7.367 7.232 7.353 261,860 +0.09(+1.28%)
Apr 10, 2015 7.289 7.332 7.196 7.260 119,107 +0.03(+0.39%)
Apr 09, 2015 7.232 7.325 7.125 7.232 127,239 -0.04(-0.49%)
Apr 08, 2015 7.282 7.325 7.246 7.267 417,335 +0.01(+0.10%)
Apr 07, 2015 7.339 7.362 7.246 7.260 295,964 -0.09(-1.26%)
Apr 06, 2015 7.310 7.424 7.246 7.353 382,234 -0.04(-0.48%)
Apr 02, 2015 7.317 7.389 7.389 7.389 579,363 +0.06(+0.78%)
Apr 01, 2015 7.168 7.339 7.132 7.332 704,865 +0.16(+2.29%)
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%)
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.