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 (%)
Dec 31, 2014 7.176 7.063 7.063 7.063 271,382 -0.08(-1.08%)
Dec 30, 2014 7.147 7.204 7.099 7.140 229,158 -0.01(-0.10%)
Dec 29, 2014 7.028 7.154 7.028 7.147 320,839 +0.13(+1.81%)
Dec 26, 2014 6.971 7.063 6.971 7.021 226,585 +0.04(+0.61%)
Dec 24, 2014 6.936 6.978 6.978 6.978 228,495 +0.05(+0.71%)
Dec 23, 2014 6.901 6.964 6.887 6.929 449,657 +0.02(+0.31%)
Dec 22, 2014 6.838 6.950 6.838 6.908 365,216 +0.04(+0.51%)
Dec 19, 2014 6.957 6.959 6.838 6.873 1,729,819 -0.04(-0.61%)
Dec 18, 2014 6.901 6.971 6.795 6.915 750,423 +0.05(+0.72%)
Dec 17, 2014 6.718 6.873 6.683 6.866 400,863 +0.14(+2.09%)
Dec 16, 2014 6.690 6.852 6.605 6.725 384,048 +0.04(+0.53%)
Dec 15, 2014 6.732 6.774 6.669 6.690 224,311 -0.04(-0.52%)
Dec 12, 2014 6.697 6.809 6.634 6.725 234,309 -0.06(-0.83%)
Dec 11, 2014 6.774 6.859 6.747 6.781 180,872 +0.05(+0.73%)
Dec 10, 2014 6.880 6.908 6.732 6.732 257,641 -0.19(-2.75%)
Dec 09, 2014 6.732 6.922 6.728 6.922 252,992 +0.13(+1.87%)
Dec 08, 2014 6.830 6.921 6.774 6.795 197,772 -0.04(-0.52%)
Dec 05, 2014 6.718 6.859 6.718 6.830 232,183 +0.11(+1.57%)
Dec 04, 2014 6.690 6.739 6.633 6.725 190,471 +0.01(+0.21%)
Dec 03, 2014 6.647 6.739 6.626 6.711 160,625 +0.06(+0.95%)
Dec 02, 2014 6.598 6.711 6.570 6.647 166,227 +0.08(+1.18%)
Dec 01, 2014 6.711 6.730 6.570 6.570 257,783 -0.13(-1.89%)
Nov 28, 2014 6.838 6.857 6.690 6.697 187,107 -0.10(-1.45%)
Nov 26, 2014 6.802 6.795 6.795 6.795 170,981 -0.01(-0.10%)
Nov 25, 2014 6.788 6.802 6.711 6.802 167,924 +0.03(+0.42%)
Nov 24, 2014 6.690 6.774 6.661 6.774 207,875 +0.11(+1.69%)
Nov 21, 2014 6.823 6.829 6.647 6.661 237,557 -0.11(-1.56%)
Nov 20, 2014 6.619 6.774 6.577 6.767 185,629 +0.11(+1.69%)
Nov 19, 2014 6.725 6.749 6.577 6.654 195,726 -0.11(-1.56%)
Nov 18, 2014 6.767 6.823 6.718 6.760 213,101 -0.01(-0.10%)
Nov 17, 2014 6.795 6.845 6.711 6.767 238,190 -0.03(-0.41%)
Nov 14, 2014 6.838 6.859 6.781 6.795 260,994 -0.01(-0.21%)
Nov 13, 2014 6.936 6.936 6.806 6.809 321,776 -0.11(-1.63%)
Nov 12, 2014 6.830 6.922 6.798 6.922 303,545 +0.05(+0.67%)
Nov 11, 2014 6.862 6.904 6.820 6.876 225,358 -0.01(-0.10%)
Nov 10, 2014 6.841 6.897 6.792 6.883 239,656 +0.05(+0.72%)
Nov 07, 2014 6.813 6.834 6.737 6.834 232,097 +0.01(+0.20%)
Nov 06, 2014 6.772 6.841 6.679 6.820 251,984 +0.04(+0.62%)
Nov 05, 2014 6.779 6.820 6.736 6.779 480,997 +0.03(+0.52%)
Nov 04, 2014 6.723 6.785 6.695 6.744 726,169 -0.01(-0.21%)
Nov 03, 2014 6.702 6.785 6.681 6.758 570,948 +0.06(+0.94%)
Oct 31, 2014 6.639 6.695 6.604 6.695 825,580 +0.11(+1.70%)
Oct 30, 2014 6.520 6.583 6.457 6.583 664,329 +0.06(+0.96%)
Oct 29, 2014 6.485 6.555 6.436 6.520 409,034 +0.03(+0.54%)
Oct 28, 2014 6.353 6.485 6.339 6.485 372,443 +0.14(+2.20%)
Oct 27, 2014 6.339 6.353 6.258 6.346 354,261 -0.01(-0.22%)
Oct 24, 2014 6.360 6.374 6.290 6.360 196,367 +0.03(+0.44%)
Oct 23, 2014 6.422 6.422 6.290 6.332 265,097 +0.04(+0.67%)
Oct 22, 2014 6.339 6.381 6.283 6.290 250,977 -0.06(-0.88%)
Oct 21, 2014 6.311 6.353 6.269 6.346 263,468 +0.04(+0.66%)
Oct 20, 2014 6.220 6.346 6.220 6.304 258,802 +0.04(+0.67%)
Oct 17, 2014 6.478 6.478 6.234 6.262 440,164 -0.13(-2.07%)
Oct 16, 2014 6.297 6.415 6.290 6.395 442,370 +0.03(+0.55%)
Oct 15, 2014 6.374 6.422 6.255 6.360 388,046 -0.09(-1.41%)
Oct 14, 2014 6.353 6.478 6.255 6.450 564,968 +0.15(+2.44%)
Oct 13, 2014 6.164 6.367 6.164 6.297 471,335 +0.15(+2.50%)
Oct 10, 2014 6.039 6.234 5.983 6.143 386,401 +0.07(+1.15%)
Oct 09, 2014 6.136 6.136 6.039 6.073 936,415 -0.09(-1.47%)
Oct 08, 2014 5.983 6.178 5.983 6.164 305,511 +0.15(+2.44%)
Oct 07, 2014 5.983 6.073 5.972 6.018 432,211 -0.01(-0.12%)
Oct 06, 2014 6.080 6.101 6.025 6.025 196,255 -0.06(-1.03%)
Oct 03, 2014 6.143 6.220 6.087 6.087 411,196 +0.01(+0.23%)
Oct 02, 2014 5.997 6.094 5.955 6.073 265,940 +0.10(+1.64%)
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.