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

Brookline Bancorp (NQ: BRKL )

10.31 -0.16 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2014 6.019 6.061 5.971 5.971 566,843 -0.07(-1.16%)
Sep 29, 2014 6.012 6.061 5.999 6.040 232,115 -0.02(-0.35%)
Sep 26, 2014 6.068 6.117 6.026 6.061 236,572 -0.01(-0.12%)
Sep 25, 2014 6.089 6.121 6.019 6.068 359,869 -0.03(-0.57%)
Sep 24, 2014 6.096 6.124 6.054 6.103 400,855 +0.01(+0.23%)
Sep 23, 2014 6.145 6.208 6.089 6.089 380,700 -0.06(-0.91%)
Sep 22, 2014 6.194 6.222 6.138 6.145 296,180 -0.08(-1.23%)
Sep 19, 2014 6.285 6.341 6.215 6.222 701,616 -0.07(-1.11%)
Sep 18, 2014 6.215 6.292 6.201 6.292 442,536 +0.08(+1.24%)
Sep 17, 2014 6.215 6.264 6.180 6.215 251,214 +0.00(+0.00%)
Sep 16, 2014 6.236 6.243 6.180 6.215 399,918 -0.01(-0.22%)
Sep 15, 2014 6.285 6.306 6.215 6.229 390,424 -0.08(-1.33%)
Sep 12, 2014 6.355 6.390 6.257 6.313 257,796 -0.06(-0.99%)
Sep 11, 2014 6.264 6.383 6.264 6.376 221,438 +0.06(+1.00%)
Sep 10, 2014 6.243 6.327 6.243 6.313 186,766 +0.06(+0.89%)
Sep 09, 2014 6.355 6.355 6.243 6.257 258,571 -0.10(-1.54%)
Sep 08, 2014 6.320 6.383 6.292 6.355 227,069 +0.00(+0.00%)
Sep 05, 2014 6.341 6.362 6.306 6.355 192,585 -0.01(-0.22%)
Sep 04, 2014 6.376 6.376 6.355 6.369 144,986 -0.01(-0.22%)
Sep 03, 2014 6.459 6.466 6.369 6.383 218,556 -0.07(-1.08%)
Sep 02, 2014 6.404 6.473 6.385 6.452 248,922 +0.06(+0.98%)
Aug 29, 2014 6.383 6.390 6.390 6.390 195,184 +0.05(+0.77%)
Aug 28, 2014 6.390 6.397 6.341 6.341 150,641 -0.06(-0.87%)
Aug 27, 2014 6.425 6.425 6.369 6.397 92,902 -0.04(-0.65%)
Aug 26, 2014 6.369 6.438 6.369 6.438 219,978 +0.06(+0.99%)
Aug 25, 2014 6.425 6.425 6.334 6.376 134,161 -0.01(-0.11%)
Aug 22, 2014 6.355 6.418 6.355 6.383 226,385 +0.02(+0.33%)
Aug 21, 2014 6.257 6.362 6.222 6.362 196,735 +0.09(+1.45%)
Aug 20, 2014 6.334 6.390 6.236 6.271 247,288 -0.06(-0.99%)
Aug 19, 2014 6.306 6.369 6.285 6.334 228,080 +0.02(+0.33%)
Aug 18, 2014 6.285 6.299 6.271 6.313 629,737 +0.06(+0.89%)
Aug 15, 2014 6.334 6.334 6.173 6.257 456,801 -0.01(-0.22%)
Aug 14, 2014 6.264 6.299 6.257 6.271 228,376 -0.01(-0.22%)
Aug 13, 2014 6.299 6.341 6.264 6.285 242,363 +0.00(+0.06%)
Aug 12, 2014 6.226 6.288 6.212 6.281 412,360 +0.01(+0.22%)
Aug 11, 2014 6.261 6.281 6.219 6.268 502,165 +0.01(+0.22%)
Aug 08, 2014 6.198 6.261 6.198 6.254 248,290 +0.04(+0.67%)
Aug 07, 2014 6.261 6.309 6.198 6.212 351,319 -0.06(-0.99%)
Aug 06, 2014 6.268 6.364 6.197 6.274 570,100 -0.01(-0.11%)
Aug 05, 2014 6.191 6.302 6.178 6.281 318,371 +0.06(+1.00%)
Aug 04, 2014 6.261 6.268 6.150 6.219 388,574 -0.01(-0.11%)
Aug 01, 2014 6.274 6.357 6.184 6.226 384,045 -0.02(-0.33%)
Jul 31, 2014 6.171 6.409 6.171 6.247 351,786 -0.04(-0.66%)
Jul 30, 2014 6.323 6.364 6.261 6.288 167,730 -0.01(-0.22%)
Jul 29, 2014 6.309 6.364 6.261 6.302 209,933 -0.02(-0.33%)
Jul 28, 2014 6.364 6.413 6.274 6.323 173,153 -0.04(-0.65%)
Jul 25, 2014 6.316 6.420 6.295 6.364 259,336 -0.01(-0.22%)
Jul 24, 2014 6.364 6.440 6.357 6.378 266,164 +0.03(+0.55%)
Jul 23, 2014 6.247 6.357 6.247 6.344 861,970 +0.14(+2.23%)
Jul 22, 2014 6.247 6.295 6.205 6.205 187,891 -0.03(-0.44%)
Jul 21, 2014 6.191 6.254 6.191 6.233 173,957 -0.01(-0.22%)
Jul 18, 2014 6.171 6.295 6.171 6.247 314,398 +0.06(+0.89%)
Jul 17, 2014 6.226 6.261 6.171 6.191 384,372 -0.05(-0.78%)
Jul 16, 2014 6.357 6.357 6.233 6.240 212,459 -0.08(-1.20%)
Jul 15, 2014 6.281 6.344 6.274 6.316 169,527 +0.01(+0.11%)
Jul 14, 2014 6.371 6.427 6.295 6.309 208,468 +0.01(+0.22%)
Jul 11, 2014 6.316 6.351 6.288 6.295 251,098 -0.06(-0.87%)
Jul 10, 2014 6.288 6.399 6.281 6.351 197,032 -0.06(-0.97%)
Jul 09, 2014 6.489 6.489 6.399 6.413 351,714 -0.03(-0.54%)
Jul 08, 2014 6.475 6.496 6.416 6.447 451,230 -0.06(-0.85%)
Jul 07, 2014 6.551 6.572 6.482 6.503 242,791 -0.08(-1.16%)
Jul 03, 2014 6.517 6.579 6.579 6.579 197,317 +0.12(+1.82%)
Jul 02, 2014 6.537 6.551 6.454 6.461 284,419 -0.10(-1.58%)
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.