BRKL

Brookline Bancorp, Inc. Historical Stock Prices

$10.68
*  
0.09
0.84%
Get BRKL Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.77  10.88  10.556  10.68 386,766
05/01/2015 10.77 10.88 10.556 10.68 386,969
04/30/2015 10.87 11 10.654 10.77 310,413
04/29/2015 10.87 11.05 10.64 10.93 296,480
04/28/2015 10.86 11.06 10.622 10.98 336,471
04/27/2015 11.01 11.05 10.79 10.82 386,548
04/24/2015 10.98 11.11 10.82 10.98 248,970
04/23/2015 10.55 11.2 10.36 10.96 665,668
04/22/2015 10.36 10.41 10.21 10.4 260,947
04/21/2015 10.38 10.46 10.27 10.38 163,479
04/20/2015 10.17 10.39 10.11 10.38 230,885
04/17/2015 10.28 10.34 10.05 10.1 163,829
04/16/2015 10.39 10.39 10.23 10.35 203,467
04/15/2015 10.32 10.44 10.16 10.36 286,431
04/14/2015 10.3 10.34 10.22 10.29 197,149
04/13/2015 10.2 10.33 10.14 10.31 186,758
04/10/2015 10.22 10.28 10.09 10.18 84,947
04/09/2015 10.14 10.27 9.99 10.14 90,747
04/08/2015 10.21 10.27 10.16 10.19 297,642
04/07/2015 10.29 10.3225 10.16 10.18 211,081
04/06/2015 10.25 10.41 10.16 10.31 272,608
04/02/2015 10.26 10.44 10.26 10.36 413,175
04/01/2015 10.05 10.29 10 10.28 502,707
03/31/2015 9.96 10.08 9.89 10.05 279,801
03/30/2015 9.85 10.03 9.83 9.98 117,368
03/27/2015 9.85 9.87 9.69 9.83 111,153
03/26/2015 9.79 9.87 9.65 9.84 120,118
03/25/2015 9.94 9.95 9.75 9.79 201,733
03/24/2015 9.96 9.96 9.8884 9.92 140,828
03/23/2015 9.96 10.08 9.92 9.97 160,318
03/20/2015 9.81 10 9.7 9.99 446,695
03/19/2015 9.87 9.87 9.69 9.79 231,600
03/18/2015 9.91 9.98 9.8 9.89 123,339
03/17/2015 9.78 9.97 9.73 9.94 192,965
03/16/2015 10 10 9.78 9.82 185,314
03/13/2015 9.86 9.94 9.72 9.92 152,888
03/12/2015 9.73 9.91 9.69 9.89 170,442
03/11/2015 9.57 9.66 9.51 9.63 161,063
03/10/2015 9.59 9.67 9.55 9.56 126,948
03/09/2015 9.68 9.75 9.661 9.71 161,643
03/06/2015 9.63 9.87 9.63 9.68 176,905
03/05/2015 9.69 9.755 9.55 9.72 152,888
03/04/2015 9.7 9.765 9.7 9.7 128,768
03/03/2015 9.76 9.83 9.74 9.77 164,148
03/02/2015 9.71 9.83 9.65 9.82 187,399
02/27/2015 9.79 9.8428 9.67 9.68 152,531
02/26/2015 9.68 9.91 9.65 9.76 105,492
02/25/2015 9.85 9.85 9.62 9.72 153,450
02/24/2015 9.78 9.88 9.72 9.82 123,343
02/23/2015 9.67 9.75 9.61 9.75 131,062
02/20/2015 9.74 9.76 9.56 9.72 212,525
02/19/2015 9.68 9.76 9.65 9.71 131,574
02/18/2015 9.72 9.81 9.68 9.73 228,586
02/17/2015 9.41 9.78 9.3704 9.76 245,904
02/13/2015 9.93 9.97 9.74 9.75 248,339
02/12/2015 9.79 9.93 9.7 9.93 189,871
02/11/2015 9.75 9.8 9.65 9.71 117,225
02/10/2015 9.88 9.88 9.71 9.82 130,046
02/09/2015 9.89 9.93 9.72 9.78 155,858
02/06/2015 9.8 9.93 9.762 9.89 497,891
02/05/2015 9.71 9.79 9.65 9.76 1,007,846
02/04/2015 9.73 9.77 9.624 9.65 412,675
02/03/2015 9.7 9.82 9.7 9.79 320,608
02/02/2015 9.65 9.82 9.6 9.69 282,335
01/30/2015 9.84 9.9 9.57 9.6 411,642
01/29/2015 9.37 9.96 9.33 9.95 228,542
01/28/2015 9.65 9.65 9.32 9.38 198,938
01/27/2015 9.61 9.71 9.47 9.64 135,581
01/26/2015 9.56 9.72 9.43 9.69 176,709
01/23/2015 9.71 9.71 9.5 9.63 107,714
01/22/2015 9.36 9.72 9.21 9.72 329,128
01/21/2015 9.44 9.49 9.265 9.29 255,973
01/20/2015 9.59 9.63 9.37 9.46 274,465
01/16/2015 9.36 9.54 9.31 9.53 209,017
01/15/2015 9.45 9.49 9.33 9.4 219,774
01/14/2015 9.42 9.55 9.293 9.47 164,090
01/13/2015 9.53 9.71 9.39 9.52 152,144
01/12/2015 9.55 9.55 9.45 9.47 149,884
01/09/2015 9.71 9.71 9.54 9.55 122,058
01/08/2015 9.79 9.98 9.65 9.74 284,550
01/07/2015 9.69 9.79 9.58 9.69 182,623
01/06/2015 9.8 9.85 9.55 9.61 226,193
01/05/2015 9.82 9.87 9.75 9.78 208,006
01/02/2015 10.11 10.15 9.78 9.87 175,333
12/31/2014 10.19 10.2499 10.03 10.03 191,091
12/30/2014 10.15 10.23 10.082 10.14 161,367
12/29/2014 9.98 10.16 9.98 10.15 225,926
12/26/2014 9.9 10.03 9.9 9.97 159,555
12/24/2014 9.85 9.93 9.77 9.91 160,897
12/23/2014 9.8 9.89 9.78 9.84 316,636
12/22/2014 9.71 9.87 9.71 9.81 257,175
12/19/2014 9.88 9.8832 9.71 9.76 1,215,242
12/18/2014 9.8 9.9 9.65 9.82 526,211
12/17/2014 9.54 9.76 9.49 9.75 282,277
12/16/2014 9.5 9.73 9.38 9.55 270,436
12/15/2014 9.56 9.62 9.47 9.5 157,954
12/12/2014 9.51 9.67 9.4216 9.55 164,994
12/11/2014 9.62 9.74 9.581 9.63 127,365
12/10/2014 9.77 9.81 9.56 9.56 181,424
12/09/2014 9.56 9.83 9.555 9.83 178,150
12/08/2014 9.7 9.8284 9.62 9.65 139,266
12/05/2014 9.54 9.74 9.54 9.7 163,497
12/04/2014 9.5 9.57 9.42 9.55 134,125
12/03/2014 9.44 9.57 9.41 9.53 113,108
12/02/2014 9.37 9.53 9.33 9.44 117,053
12/01/2014 9.53 9.558 9.33 9.33 181,524
11/28/2014 9.71 9.738 9.5 9.51 131,756
11/26/2014 9.66 9.66 9.58 9.65 120,350
11/25/2014 9.64 9.66 9.53 9.66 118,248
11/24/2014 9.5 9.62 9.46 9.62 146,380
11/21/2014 9.69 9.698 9.44 9.46 167,281
11/20/2014 9.4 9.62 9.34 9.61 130,664
11/19/2014 9.55 9.585 9.34 9.45 137,825
11/18/2014 9.61 9.69 9.54 9.6 150,060
11/17/2014 9.65 9.72 9.53 9.61 167,727
11/14/2014 9.71 9.7399 9.63 9.65 183,785
11/13/2014 9.85 9.85 9.665 9.67 226,586
11/12/2014 9.7 9.83 9.654 9.83 213,748
11/11/2014 9.83 9.89 9.77 9.85 157,155
11/10/2014 9.8 9.88 9.73 9.86 167,303
11/07/2014 9.76 9.79 9.65 9.79 162,026
11/06/2014 9.7 9.8 9.568 9.77 175,909
11/05/2014 9.71 9.77 9.6498 9.71 335,782
11/04/2014 9.63 9.72 9.59 9.66 506,535
11/03/2014 9.6 9.72 9.57 9.68 398,576
10/31/2014 9.51 9.59 9.46 9.59 576,334
10/30/2014 9.34 9.43 9.25 9.43 463,765
10/29/2014 9.29 9.39 9.22 9.34 285,545
10/28/2014 9.1 9.29 9.08 9.29 260,001
10/27/2014 9.08 9.1 8.965 9.09 247,308
10/24/2014 9.11 9.13 9.01 9.11 137,083
10/23/2014 9.2 9.2 9.01 9.07 185,063
10/22/2014 9.08 9.14 9 9.01 175,206
10/21/2014 9.04 9.1 8.98 9.09 183,926
10/20/2014 8.91 9.09 8.91 9.03 180,669
10/17/2014 9.28 9.28 8.93 8.97 307,277
10/16/2014 9.02 9.19 9.0101 9.16 308,630
10/15/2014 9.13 9.2 8.96 9.11 270,893
10/14/2014 9.1 9.28 8.96 9.24 394,402
10/13/2014 8.83 9.12 8.83 9.02 329,037
10/10/2014 8.65 8.93 8.57 8.8 269,745
10/09/2014 8.79 8.79 8.65 8.7 653,707
10/08/2014 8.57 8.85 8.57 8.83 213,276
10/07/2014 8.57 8.6999 8.555 8.62 301,725
10/06/2014 8.71 8.74 8.63 8.63 137,005
10/03/2014 8.8 8.91 8.72 8.72 287,054
10/02/2014 8.59 8.73 8.53 8.7 185,652
10/01/2014 8.57 8.68 8.52 8.56 339,313
09/30/2014 8.62 8.68 8.55 8.55 395,835
09/29/2014 8.61 8.68 8.59 8.65 162,090
09/26/2014 8.69 8.76 8.63 8.68 165,202
09/25/2014 8.72 8.765 8.62 8.69 251,302
09/24/2014 8.73 8.77 8.67 8.74 279,923
09/23/2014 8.8 8.8899 8.72 8.72 265,849
09/22/2014 8.87 8.91 8.79 8.8 206,827
09/19/2014 9 9.08 8.9 8.91 489,949
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
06/17/2014 9.05 9.17 8.99 9.17 187,493
06/16/2014 9.1 9.1 9 9.02 116,026
06/13/2014 9.14 9.19 9.03 9.1 143,290
06/12/2014 9.14 9.17 9.0475 9.09 150,115
06/11/2014 9.23 9.25 9.12 9.19 188,481
06/10/2014 9.31 9.62 9.146 9.31 118,736
06/09/2014 9.31 9.43 9.21 9.36 167,947
06/06/2014 9.34 9.35 9.25 9.33 234,918
06/05/2014 9.08 9.27 9 9.27 240,265
06/04/2014 8.95 9.07 8.908 9.04 203,543
06/03/2014 9 9.06 8.93 8.95 301,747
06/02/2014 8.95 9.03 8.86 9 157,200
05/30/2014 9 9.03 8.92 8.94 132,102
05/29/2014 9.01 9.04 8.94 8.98 115,219
05/28/2014 9.04 9.05 8.93 8.96 185,640
05/27/2014 9.03 9.16 8.97 9.09 203,136
05/23/2014 8.93 8.98 8.838 8.97 158,967
05/22/2014 8.93 8.98 8.81 8.89 147,962
05/21/2014 8.93 9 8.8 8.89 211,257
05/20/2014 8.94 9.05 8.82 8.87 306,226
05/19/2014 8.88 9.05 8.86 9 169,013
05/16/2014 8.82 8.91 8.73 8.875 290,234
05/15/2014 8.75 8.87 8.66 8.85 323,463
05/14/2014 9.07 9.1 8.81 8.83 424,283
05/13/2014 9.22 9.22 9.04 9.05 290,829
05/12/2014 9.05 9.27 9.04 9.22 460,179
05/09/2014 8.81 9.06 8.79 9.04 417,113
05/08/2014 8.95 9.04 8.82 8.87 413,515
05/07/2014 8.86 8.96 8.73 8.95 364,624
05/06/2014 8.99 9.05 8.89 8.9 337,640
05/05/2014 9.01 9.106 8.95 8.99 385,088
05/02/2014 9.03 9.2 9 9.03 233,644
05/01/2014 9.07 9.1 8.91 9.03 387,898
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?