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 (%)
May 30, 2014 6.249 6.270 6.194 6.208 190,249 -0.03(-0.45%)
May 29, 2014 6.256 6.277 6.208 6.235 165,935 +0.01(+0.22%)
May 28, 2014 6.277 6.284 6.201 6.221 267,354 -0.09(-1.43%)
May 27, 2014 6.270 6.360 6.228 6.312 292,551 +0.08(+1.34%)
May 23, 2014 6.201 6.228 6.228 6.228 228,987 +0.03(+0.56%)
May 22, 2014 6.201 6.235 6.117 6.194 78,251 +0.02(+0.34%)
May 21, 2014 6.201 6.249 6.110 6.173 300,493 +0.01(+0.23%)
May 20, 2014 6.208 6.284 6.124 6.159 428,210 -0.09(-1.44%)
May 19, 2014 6.166 6.284 6.152 6.249 243,408 +0.09(+1.41%)
May 16, 2014 6.124 6.187 6.062 6.162 417,987 +0.02(+0.28%)
May 15, 2014 6.076 6.159 6.013 6.145 465,843 +0.01(+0.23%)
May 14, 2014 6.298 6.319 6.117 6.131 608,383 -0.15(-2.43%)
May 13, 2014 6.402 6.402 6.277 6.284 281,960 -0.12(-1.84%)
May 12, 2014 6.284 6.437 6.277 6.402 659,484 +0.12(+1.99%)
May 09, 2014 6.117 6.291 6.103 6.277 600,715 +0.12(+1.92%)
May 08, 2014 6.215 6.277 6.124 6.159 594,253 -0.06(-0.89%)
May 07, 2014 6.152 6.221 6.062 6.215 517,050 +0.09(+1.53%)
May 06, 2014 6.183 6.224 6.114 6.121 490,949 -0.06(-1.00%)
May 05, 2014 6.196 6.262 6.155 6.183 556,732 -0.03(-0.44%)
May 02, 2014 6.210 6.327 6.190 6.210 339,732 +0.00(+0.00%)
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.