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

Brookline Bancorp (NQ: BRKL )

8.760 -0.090 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 6.307 6.370 6.237 6.342 496,629 +0.06(+0.89%)
Apr 29, 2014 6.356 6.433 6.279 6.286 683,867 -0.06(-0.88%)
Apr 28, 2014 6.314 6.391 6.279 6.342 403,623 +0.05(+0.78%)
Apr 25, 2014 6.342 6.363 6.237 6.293 422,933 -0.08(-1.31%)
Apr 24, 2014 6.419 6.558 6.307 6.377 281,406 +0.00(+0.00%)
Apr 23, 2014 6.412 6.454 6.363 6.377 278,712 -0.06(-0.87%)
Apr 22, 2014 6.419 6.489 6.370 6.433 232,339 +0.06(+0.88%)
Apr 21, 2014 6.391 6.454 6.286 6.377 422,131 -0.03(-0.44%)
Apr 17, 2014 6.356 6.405 6.405 6.405 230,651 +0.04(+0.66%)
Apr 16, 2014 6.419 6.419 6.328 6.363 233,124 -0.01(-0.11%)
Apr 15, 2014 6.356 6.384 6.265 6.370 345,439 +0.01(+0.22%)
Apr 14, 2014 6.314 6.429 6.286 6.356 388,754 +0.10(+1.56%)
Apr 11, 2014 6.265 6.314 6.223 6.258 526,196 -0.05(-0.78%)
Apr 10, 2014 6.426 6.454 6.300 6.307 480,170 -0.13(-2.06%)
Apr 09, 2014 6.496 6.496 6.398 6.440 176,317 -0.03(-0.43%)
Apr 08, 2014 6.412 6.524 6.412 6.468 324,455 +0.05(+0.76%)
Apr 07, 2014 6.419 6.450 6.300 6.419 517,032 -0.03(-0.54%)
Apr 04, 2014 6.670 6.670 6.419 6.454 364,408 -0.16(-2.43%)
Apr 03, 2014 6.663 6.670 6.614 6.614 205,534 -0.07(-1.04%)
Apr 02, 2014 6.740 6.740 6.656 6.684 275,278 -0.04(-0.62%)
Apr 01, 2014 6.579 6.733 6.545 6.726 417,186 +0.15(+2.23%)
Mar 31, 2014 6.503 6.642 6.482 6.579 547,217 +0.11(+1.73%)
Mar 28, 2014 6.419 6.538 6.294 6.468 404,382 +0.04(+0.65%)
Mar 27, 2014 6.517 6.572 6.405 6.426 316,816 -0.10(-1.60%)
Mar 26, 2014 6.698 6.698 6.531 6.531 474,966 -0.12(-1.79%)
Mar 25, 2014 6.698 6.726 6.642 6.649 289,762 -0.05(-0.73%)
Mar 24, 2014 6.733 6.775 6.656 6.698 324,090 -0.04(-0.62%)
Mar 21, 2014 6.754 6.845 6.690 6.740 721,276 -0.03(-0.41%)
Mar 20, 2014 6.733 6.824 6.677 6.768 302,710 -0.01(-0.10%)
Mar 19, 2014 6.719 6.817 6.663 6.775 381,115 +0.04(+0.62%)
Mar 18, 2014 6.663 6.775 6.584 6.733 370,843 +0.08(+1.15%)
Mar 17, 2014 6.628 6.712 6.586 6.656 218,955 +0.05(+0.74%)
Mar 14, 2014 6.552 6.635 6.508 6.607 200,615 +0.03(+0.42%)
Mar 13, 2014 6.628 6.635 6.559 6.579 259,080 -0.01(-0.11%)
Mar 12, 2014 6.538 6.607 6.531 6.586 304,168 +0.03(+0.43%)
Mar 11, 2014 6.565 6.593 6.489 6.559 278,295 -0.02(-0.32%)
Mar 10, 2014 6.531 6.590 6.468 6.579 190,506 +0.01(+0.21%)
Mar 07, 2014 6.572 6.593 6.470 6.565 186,971 +0.03(+0.43%)
Mar 06, 2014 6.524 6.576 6.468 6.538 245,457 +0.04(+0.65%)
Mar 05, 2014 6.489 6.517 6.475 6.496 253,129 -0.03(-0.43%)
Mar 04, 2014 6.398 6.593 6.398 6.524 960,889 +0.22(+3.43%)
Mar 03, 2014 6.335 6.342 6.258 6.307 487,499 -0.07(-1.10%)
Feb 28, 2014 6.328 6.398 6.286 6.377 774,344 +0.08(+1.22%)
Feb 27, 2014 6.307 6.328 6.251 6.300 245,976 -0.01(-0.11%)
Feb 26, 2014 6.258 6.356 6.209 6.307 309,899 +0.09(+1.46%)
Feb 25, 2014 6.244 6.258 6.174 6.216 275,638 -0.01(-0.11%)
Feb 24, 2014 6.181 6.279 6.139 6.223 373,174 +0.08(+1.37%)
Feb 21, 2014 6.167 6.230 6.088 6.139 365,051 +0.01(+0.23%)
Feb 20, 2014 6.098 6.206 6.049 6.125 324,961 +0.06(+0.92%)
Feb 19, 2014 6.223 6.320 6.049 6.070 523,099 -0.15(-2.47%)
Feb 18, 2014 6.216 6.286 6.153 6.223 464,115 +0.04(+0.68%)
Feb 14, 2014 6.153 6.181 6.181 6.181 688,232 +0.03(+0.45%)
Feb 13, 2014 6.091 6.174 6.042 6.153 521,374 +0.05(+0.80%)
Feb 12, 2014 6.153 6.188 6.084 6.104 314,535 +0.03(+0.52%)
Feb 11, 2014 6.038 6.121 6.011 6.073 601,981 +0.06(+0.92%)
Feb 10, 2014 5.990 6.066 5.962 6.018 538,791 +0.01(+0.12%)
Feb 07, 2014 6.018 6.059 5.962 6.011 580,898 +0.00(+0.00%)
Feb 06, 2014 6.059 6.135 6.011 6.011 523,652 -0.03(-0.57%)
Feb 05, 2014 6.066 6.128 6.004 6.045 636,475 +0.00(+0.00%)
Feb 04, 2014 6.011 6.121 5.914 6.045 707,084 +0.06(+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.