BRKL

Brookline Bancorp, Inc. Historical Stock Prices

$8.9
*  
unch
unch
Get BRKL Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading BRKL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.90  8.97  8.8501  8.90 175,427
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
04/30/2014 9.03 9.12 8.93 9.08 346,874
04/29/2014 9.1 9.21 8.99 9 477,651
04/28/2014 9.04 9.15 8.99 9.08 281,913
04/25/2014 9.08 9.11 8.93 9.01 295,400
04/24/2014 9.19 9.3899 9.03 9.13 197,036
04/23/2014 9.18 9.24 9.11 9.13 196,369
04/22/2014 9.19 9.29 9.12 9.21 162,279
04/21/2014 9.15 9.24 9 9.13 297,174
04/17/2014 9.1 9.2262 9.08 9.17 161,129
04/16/2014 9.19 9.19 9.06 9.11 164,534
04/15/2014 9.1 9.14 8.97 9.12 241,274
04/14/2014 9.04 9.205 9 9.1 277,700
04/11/2014 8.97 9.04 8.91 8.96 367,525
04/10/2014 9.2 9.24 9.02 9.03 338,985
04/09/2014 9.3 9.3 9.16 9.22 124,413
04/08/2014 9.18 9.34 9.18 9.26 232,957
04/07/2014 9.19 9.235 9.02 9.19 364,511
04/04/2014 9.55 9.55 9.19 9.24 254,523
04/03/2014 9.54 9.55 9.47 9.47 147,442
04/02/2014 9.65 9.65 9.53 9.57 192,308
04/01/2014 9.42 9.64 9.37 9.63 297,939
03/31/2014 9.31 9.51 9.28 9.42 385,538
03/28/2014 9.19 9.36 9.011 9.26 280,543
03/27/2014 9.33 9.41 9.17 9.2 223,844
03/26/2014 9.59 9.59 9.35 9.35 347,348
03/25/2014 9.59 9.63 9.51 9.52 204,353
03/24/2014 9.64 9.7 9.53 9.59 226,363
03/21/2014 9.67 9.7999 9.578 9.65 503,780
03/20/2014 9.64 9.77 9.56 9.69 211,430
03/19/2014 9.62 9.76 9.5401 9.7 266,192
03/18/2014 9.54 9.7 9.426 9.64 260,984
03/17/2014 9.49 9.61 9.43 9.53 152,931
03/14/2014 9.38 9.5 9.318 9.46 140,121
03/13/2014 9.49 9.5 9.39 9.42 180,956
03/12/2014 9.36 9.46 9.35 9.43 212,448
03/11/2014 9.4 9.44 9.29 9.39 194,377
03/10/2014 9.35 9.435 9.26 9.42 133,060
03/07/2014 9.41 9.44 9.264 9.4 130,591
03/06/2014 9.34 9.415 9.26 9.36 171,441
03/05/2014 9.29 9.33 9.27 9.3 176,800
03/04/2014 9.16 9.44 9.16 9.34 671,139
03/03/2014 9.07 9.08 8.96 9.03 340,497
02/28/2014 9.06 9.16 9 9.13 540,845
02/27/2014 9.03 9.06 8.9501 9.02 173,048
02/26/2014 8.96 9.1 8.89 9.03 216,451
02/25/2014 8.94 8.96 8.84 8.9 200,800
02/24/2014 8.77 8.99 8.77 8.91 262,616
02/21/2014 8.83 8.92 8.716 8.79 254,972
02/20/2014 8.73 8.885 8.66 8.77 226,971
02/19/2014 8.91 9.049 8.66 8.69 367,085
02/18/2014 8.9 9 8.81 8.91 324,171
02/14/2014 8.81 8.885 8.7 8.85 484,288
02/13/2014 8.72 8.84 8.65 8.81 365,829
02/12/2014 8.81 8.86 8.71 8.74 219,689
02/11/2014 8.73 8.85 8.69 8.78 416,387
02/10/2014 8.66 8.77 8.62 8.7 372,679
02/07/2014 8.7 8.76 8.62 8.69 401,804
02/06/2014 8.76 8.87 8.69 8.69 376,727
02/05/2014 8.77 8.86 8.68 8.74 443,989
02/04/2014 8.69 8.85 8.55 8.74 491,050
02/03/2014 8.91 8.95 8.66 8.66 551,710
01/31/2014 8.9 9.09 8.88 8.9 455,026
01/30/2014 9.05 9.44 8.8801 9 558,369
01/29/2014 9.26 9.46 9.13 9.15 342,487
01/28/2014 9.36 9.36 9.24 9.325 316,186
01/27/2014 9.5 9.55 9.31 9.31 267,041
01/24/2014 9.51 9.63 9.39 9.46 247,062
01/23/2014 9.6 9.65 9.465 9.59 336,847
01/22/2014 9.63 9.64 9.55 9.6 291,100
01/21/2014 9.59 9.66 9.48 9.6 340,096
01/17/2014 9.53 9.55 9.44 9.5 302,887
01/16/2014 9.55 9.6 9.48 9.52 252,950
01/15/2014 9.59 9.66 9.4401 9.59 332,017
01/14/2014 9.53 9.56 9.48 9.52 343,881
01/13/2014 9.54 9.57 9.44 9.51 359,782
01/10/2014 9.47 9.54 9.39 9.54 364,679
01/09/2014 9.45 9.55 9.37 9.44 198,588
01/08/2014 9.46 9.465 9.39 9.43 354,788
01/07/2014 9.45 9.51 9.4 9.44 319,930
01/06/2014 9.5 9.5 9.39 9.4 329,402
01/03/2014 9.43 9.61 9.38 9.44 181,114
01/02/2014 9.59 9.59 9.4 9.44 264,721
12/31/2013 9.57 9.6 9.55 9.55 236,864
12/30/2013 9.6 9.63 9.56 9.56 258,836
12/27/2013 9.63 9.63 9.55 9.57 210,421
12/26/2013 9.59 9.66 9.5516 9.58 217,612
12/24/2013 9.6 9.68 9.56 9.58 147,696
12/23/2013 9.53 9.59 9.42 9.56 397,905
12/20/2013 9.3 9.505 9.21 9.5 1,230,737
12/19/2013 9.28 9.41 9.21 9.33 697,251
12/18/2013 9.18 9.27 9.13 9.26 554,091
12/17/2013 9.15 9.17 9.11 9.14 332,234
12/16/2013 9.13 9.17 9.1 9.14 659,386
12/13/2013 9.17 9.17 9.05 9.07 331,662
12/12/2013 9.19 9.25 9.12 9.13 438,383
12/11/2013 9.27 9.28 9.13 9.17 698,277
12/10/2013 9.2 9.28 9.0675 9.23 845,323
12/09/2013 9.1 9.26 9.01 9.24 911,973
12/06/2013 8.91 9 8.89 8.98 244,781
12/05/2013 8.84 8.875 8.765 8.85 196,449
12/04/2013 8.86 8.92 8.76 8.85 228,683
12/03/2013 8.93 8.96 8.83 8.87 217,664
12/02/2013 9.11 9.12 8.89 8.93 447,585
11/29/2013 9.14 9.18 9.06 9.14 98,048
11/27/2013 9 9.14 8.9401 9.09 302,693
11/26/2013 9.05 9.05 8.98 8.99 198,306
11/25/2013 8.92 9.08 8.9 9.01 435,190
11/22/2013 8.93 8.93 8.81 8.88 353,735
11/21/2013 8.85 8.92 8.811 8.9 212,132
11/20/2013 8.86 8.92 8.79 8.81 521,917
11/19/2013 8.83 8.9 8.78 8.82 248,292
11/18/2013 8.81 8.9 8.75 8.8 377,846
11/15/2013 8.8 8.83 8.71 8.81 262,487
11/14/2013 8.8 8.86 8.7407 8.82 175,987
11/13/2013 8.73 8.83 8.69 8.8 292,263
11/12/2013 8.85 8.87 8.74 8.76 137,667
11/11/2013 8.88 8.89 8.785 8.84 448,868
11/08/2013 8.71 8.88 8.71 8.87 416,829
11/07/2013 8.78 8.84 8.7 8.72 328,970
11/06/2013 8.72 8.77 8.7 8.76 246,242
11/05/2013 8.8 8.81 8.76 8.77 229,856
11/04/2013 8.84 8.84 8.74 8.81 452,765
11/01/2013 8.85 8.8865 8.74 8.79 559,440
10/31/2013 8.96 8.98 8.86 8.86 433,359
10/30/2013 9.01 9.15 8.95 8.97 345,770
10/29/2013 8.96 9.01 8.91 9.01 384,629
10/28/2013 8.94 8.99 8.92 8.96 361,225
10/25/2013 9.19 9.19 8.915 8.92 480,788
10/24/2013 9.43 9.43 9.11 9.16 287,252
10/23/2013 9.38 9.47 9.36 9.44 207,498
10/22/2013 9.43 9.49 9.38 9.42 439,909
10/21/2013 9.47 9.6 9.385 9.42 487,697
10/18/2013 9.51 9.75 9.36 9.48 545,919
10/17/2013 9.31 9.42 9.25 9.41 337,575
10/16/2013 9.28 9.38 9.275 9.32 117,100
10/15/2013 9.25 9.29 9.2 9.24 260,344
10/14/2013 9.22 9.3 9.22 9.28 163,138
10/11/2013 9.08 9.24 9.02 9.24 357,672
10/10/2013 8.98 9.075 8.98 9.07 488,374
10/09/2013 8.95 9.01 8.9 8.93 258,399
10/08/2013 9 9 8.91 8.94 216,528
10/07/2013 9.1 9.11 8.98 8.99 243,497
10/04/2013 9.12 9.18 9.09 9.18 123,557
10/03/2013 9.29 9.315 9.12 9.14 205,780
10/02/2013 9.38 9.38 9.265 9.28 176,404
10/01/2013 9.41 9.46 9.33 9.44 252,157
09/30/2013 9.2 9.41 9.07 9.4 359,401
09/27/2013 9.28 9.39 9.2 9.25 159,017
09/26/2013 9.5 9.61 9.27 9.34 459,310
09/25/2013 9.44 9.53 9.36 9.48 331,762
09/24/2013 9.37 9.46 9.28 9.43 266,771
09/23/2013 9.31 9.37 9.22 9.34 213,206
09/20/2013 9.29 9.4 9.28 9.35 596,314
09/19/2013 9.4 9.44 9.21 9.28 163,122
09/18/2013 9.41 9.668 9.31 9.4 208,317
09/17/2013 9.26 9.42 9.215 9.42 149,852
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?