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

Brookline Bancorp (NQ: BRKL )

9.960 -0.110 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2015 8.153 8.182 8.038 8.088 538,875 +0.04(+0.44%)
Jun 29, 2015 8.217 8.217 8.045 8.053 407,369 -0.17(-2.09%)
Jun 26, 2015 8.225 8.303 8.182 8.225 1,060,089 +0.00(+0.00%)
Jun 25, 2015 8.246 8.296 8.189 8.225 417,750 -0.02(-0.26%)
Jun 24, 2015 8.275 8.339 8.225 8.246 241,171 -0.02(-0.26%)
Jun 23, 2015 8.210 8.282 8.210 8.267 197,476 +0.07(+0.87%)
Jun 22, 2015 8.225 8.232 8.167 8.196 317,662 +0.06(+0.70%)
Jun 19, 2015 8.146 8.210 8.117 8.139 797,266 +0.00(+0.00%)
Jun 18, 2015 8.103 8.174 8.017 8.139 241,879 +0.10(+1.25%)
Jun 17, 2015 8.139 8.139 8.010 8.038 249,081 -0.09(-1.15%)
Jun 16, 2015 8.067 8.131 7.952 8.131 233,589 +0.07(+0.89%)
Jun 15, 2015 8.081 8.124 7.974 8.060 427,368 -0.05(-0.62%)
Jun 12, 2015 8.117 8.131 8.045 8.110 187,913 -0.01(-0.09%)
Jun 11, 2015 8.153 8.153 8.053 8.117 232,707 -0.03(-0.35%)
Jun 10, 2015 8.060 8.203 8.024 8.146 380,998 +0.10(+1.25%)
Jun 09, 2015 8.024 8.103 7.938 8.045 342,782 +0.07(+0.90%)
Jun 08, 2015 8.045 8.053 7.967 7.974 243,956 -0.06(-0.71%)
Jun 05, 2015 7.938 8.038 7.852 8.031 368,489 +0.11(+1.45%)
Jun 04, 2015 7.981 8.017 7.888 7.916 174,340 -0.09(-1.16%)
Jun 03, 2015 7.895 8.056 7.895 8.010 343,295 +0.10(+1.27%)
Jun 02, 2015 7.809 7.974 7.787 7.909 383,385 +0.07(+0.91%)
Jun 01, 2015 7.881 7.895 7.752 7.838 222,150 +0.00(+0.00%)
May 29, 2015 7.895 7.895 7.752 7.838 259,935 -0.07(-0.91%)
May 28, 2015 7.902 7.931 7.852 7.909 337,518 -0.01(-0.18%)
May 27, 2015 7.952 7.981 7.816 7.924 363,189 +0.01(+0.09%)
May 26, 2015 7.881 7.931 7.752 7.916 332,313 -0.01(-0.18%)
May 22, 2015 8.031 7.931 7.931 7.931 237,849 -0.07(-0.90%)
May 21, 2015 8.024 8.049 7.938 8.002 230,645 -0.02(-0.22%)
May 20, 2015 8.103 8.103 7.981 8.020 403,929 -0.04(-0.49%)
May 19, 2015 7.967 8.081 7.916 8.060 317,533 +0.11(+1.44%)
May 18, 2015 7.830 7.992 7.816 7.945 371,826 +0.11(+1.46%)
May 15, 2015 7.902 7.902 7.802 7.830 386,784 -0.06(-0.73%)
May 14, 2015 7.802 7.895 7.730 7.888 251,838 +0.13(+1.66%)
May 13, 2015 7.809 7.809 7.716 7.759 195,876 +0.00(+0.00%)
May 12, 2015 7.702 7.795 7.560 7.759 254,762 +0.02(+0.28%)
May 11, 2015 7.659 7.787 7.597 7.737 273,966 +0.10(+1.31%)
May 08, 2015 7.637 7.702 7.594 7.637 217,668 +0.02(+0.28%)
May 07, 2015 7.601 7.666 7.530 7.616 191,874 -0.02(-0.28%)
May 06, 2015 7.451 7.669 7.373 7.637 338,982 +0.13(+1.72%)
May 05, 2015 7.515 7.632 7.465 7.508 296,346 -0.04(-0.56%)
May 04, 2015 7.565 7.643 7.491 7.551 336,297 -0.04(-0.47%)
May 01, 2015 7.650 7.707 7.498 7.586 544,781 -0.06(-0.84%)
Apr 30, 2015 7.721 7.814 7.568 7.650 437,004 -0.11(-1.46%)
Apr 29, 2015 7.721 7.849 7.558 7.764 417,389 -0.04(-0.46%)
Apr 28, 2015 7.714 7.856 7.545 7.799 473,689 +0.11(+1.48%)
Apr 27, 2015 7.821 7.849 7.664 7.686 544,188 -0.11(-1.46%)
Apr 24, 2015 7.799 7.892 7.686 7.799 350,503 +0.01(+0.18%)
Apr 23, 2015 7.494 7.956 7.359 7.785 937,138 +0.40(+5.38%)
Apr 22, 2015 7.359 7.394 7.252 7.387 367,365 +0.01(+0.19%)
Apr 21, 2015 7.373 7.430 7.295 7.373 230,148 +0.00(+0.00%)
Apr 20, 2015 7.224 7.380 7.181 7.373 325,043 +0.20(+2.77%)
Apr 17, 2015 7.302 7.345 7.139 7.174 230,641 -0.18(-2.42%)
Apr 16, 2015 7.380 7.380 7.267 7.352 286,444 -0.01(-0.10%)
Apr 15, 2015 7.330 7.416 7.217 7.359 403,242 +0.05(+0.68%)
Apr 14, 2015 7.316 7.345 7.259 7.309 277,549 -0.01(-0.19%)
Apr 13, 2015 7.245 7.338 7.203 7.323 262,920 +0.09(+1.28%)
Apr 10, 2015 7.259 7.302 7.167 7.231 119,589 +0.03(+0.39%)
Apr 09, 2015 7.203 7.295 7.096 7.203 127,755 -0.04(-0.49%)
Apr 08, 2015 7.252 7.295 7.217 7.238 419,025 +0.01(+0.10%)
Apr 07, 2015 7.309 7.332 7.217 7.231 297,163 -0.09(-1.26%)
Apr 06, 2015 7.281 7.394 7.217 7.323 383,781 -0.04(-0.48%)
Apr 02, 2015 7.288 7.359 7.359 7.359 581,709 +0.06(+0.78%)
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.