BRKL

Brookline Bancorp, Inc. Historical Stock Prices

$9.01
*  
0.11
1.24%
Get BRKL Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading BRKL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BRKL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.90  9.01  8.88  9.01 309,030
09/18/2014 8.9 9.01 8.88 9.01 309,030
09/17/2014 8.9 8.97 8.8501 8.9 175,427
09/16/2014 8.93 8.94 8.85 8.9 279,269
09/15/2014 9 9.03 8.9 8.92 272,639
09/12/2014 9.1 9.15 8.96 9.04 180,023
09/11/2014 8.97 9.14 8.97 9.13 154,634
09/10/2014 8.94 9.06 8.94 9.04 130,422
09/09/2014 9.1 9.1 8.94 8.96 180,564
09/08/2014 9.05 9.14 9.01 9.1 158,566
09/05/2014 9.08 9.11 9.03 9.1 134,485
09/04/2014 9.13 9.21 9.1 9.12 101,246
09/03/2014 9.25 9.26 9.12 9.14 152,621
09/02/2014 9.17 9.27 9.1429 9.24 173,826
08/29/2014 9.14 9.16 9.06 9.15 136,273
08/28/2014 9.15 9.16 9.08 9.08 105,195
08/27/2014 9.2 9.2 9.12 9.16 64,875
08/26/2014 9.12 9.22 9.12 9.22 153,614
08/25/2014 9.2 9.2 9.07 9.13 93,687
08/22/2014 9.1 9.19 9.03 9.14 158,088
08/21/2014 8.96 9.12 8.91 9.11 137,383
08/20/2014 9.07 9.15 8.93 8.98 172,685
08/19/2014 9.03 9.12 9 9.07 159,272
08/18/2014 9 9.05 8.98 9.04 439,755
08/15/2014 9.07 9.07 8.84 8.96 318,991
08/14/2014 8.97 9.05 8.96 8.98 159,479
08/13/2014 9.02 9.08 8.97 9 169,246
08/12/2014 9 9.09 8.98 9.08 285,262
08/11/2014 9.05 9.08 8.99 9.06 347,387
08/08/2014 8.96 9.05 8.96 9.04 171,762
08/07/2014 9.05 9.12 8.96 8.98 243,035
08/06/2014 9.06 9.2 8.958 9.07 394,383
08/05/2014 8.95 9.11 8.93 9.08 220,242
08/04/2014 9.05 9.06 8.89 8.99 271,696
08/01/2014 9.07 9.19 8.94 9 263,089
07/31/2014 8.92 9.265 8.92 9.03 250,229
07/30/2014 9.14 9.2 9.05 9.09 116,032
07/29/2014 9.12 9.2 9.05 9.11 145,227
07/28/2014 9.2 9.27 9.07 9.14 116,763
07/25/2014 9.13 9.28 9.1 9.2 179,403
07/24/2014 9.2 9.31 9.189 9.22 184,127
07/23/2014 9.03 9.19 9.03 9.17 596,292
07/22/2014 9.03 9.1 8.97 8.97 129,979
07/21/2014 8.95 9.04 8.95 9.01 120,340
07/18/2014 8.92 9.1 8.92 9.03 217,494
07/17/2014 9 9.05 8.92 8.95 265,900
07/16/2014 9.19 9.19 9.01 9.02 146,975
07/15/2014 9.08 9.17 9.07 9.13 117,275
07/14/2014 9.21 9.29 9.1 9.12 146,612
07/11/2014 9.13 9.18 9.09 9.1 173,704
07/10/2014 9.09 9.25 9.08 9.18 136,303
07/09/2014 9.38 9.38 9.25 9.27 243,308
07/08/2014 9.36 9.39 9.275 9.32 314,072
07/07/2014 9.47 9.5 9.37 9.4 173,671
07/03/2014 9.42 9.52 9.39 9.51 136,501
07/02/2014 9.45 9.47 9.33 9.34 198,195
07/01/2014 9.41 9.62 9.41 9.49 318,813
06/30/2014 9.39 9.41 9.3 9.37 166,796
06/27/2014 9.29 9.51 9.29 9.44 514,476
06/26/2014 9.34 9.37 9.2 9.36 96,878
06/25/2014 9.2 9.33 9.2 9.33 329,532
06/24/2014 9.25 9.43 9.24 9.27 256,947
06/23/2014 9.3 9.3 9.18 9.26 134,909
06/20/2014 9.23 9.3 9.17 9.28 522,313
06/19/2014 9.21 9.24 9.1301 9.19 108,167
06/18/2014 9.2 9.23 9.06 9.21 161,153
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?