Skip to main content
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 (%)
Oct 31, 2013 6.043 6.057 5.976 5.976 635,939 -0.07(-1.23%)
Oct 30, 2013 6.077 6.165 6.037 6.050 512,654 -0.03(-0.44%)
Oct 29, 2013 6.043 6.077 6.010 6.077 0 +0.03(+0.56%)
Oct 28, 2013 6.030 6.063 6.016 6.043 0 +0.03(+0.45%)
Oct 25, 2013 6.198 6.198 6.013 6.016 0 -0.16(-2.62%)
Oct 24, 2013 6.360 6.360 6.144 6.178 424,444 -0.19(-2.97%)
Oct 23, 2013 6.327 6.387 6.313 6.367 307,646 +0.01(+0.21%)
Oct 22, 2013 6.360 6.401 6.327 6.354 648,304 +0.00(+0.00%)
Oct 21, 2013 6.387 6.475 6.330 6.354 715,271 -0.04(-0.63%)
Oct 18, 2013 6.414 6.576 6.313 6.394 809,404 +0.05(+0.74%)
Oct 17, 2013 6.279 6.354 6.239 6.347 500,504 +0.06(+0.97%)
Oct 16, 2013 6.259 6.327 6.256 6.286 173,617 +0.05(+0.87%)
Oct 15, 2013 6.239 6.266 6.205 6.232 390,075 -0.03(-0.43%)
Oct 14, 2013 6.219 6.273 6.219 6.259 241,875 +0.03(+0.43%)
Oct 11, 2013 6.124 6.232 6.084 6.232 0 +0.11(+1.87%)
Oct 10, 2013 6.057 6.121 6.057 6.117 722,641 +0.09(+1.57%)
Oct 09, 2013 6.037 6.077 6.003 6.023 383,114 -0.01(-0.11%)
Oct 08, 2013 6.070 6.070 6.010 6.030 318,966 -0.03(-0.56%)
Oct 07, 2013 6.138 6.144 6.057 6.063 0 -0.13(-2.07%)
Oct 04, 2013 6.151 6.192 6.131 6.192 0 +0.03(+0.44%)
Oct 03, 2013 6.266 6.283 6.151 6.165 0 -0.09(-1.51%)
Oct 02, 2013 6.327 6.327 6.249 6.259 249,793 -0.11(-1.69%)
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.