BROOKLINE BANCORP Historical Stock Price

Below is the stock price history for Brookline Bancorp BRKL. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Brookline Bancorp stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Brookline Bancorp Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-20	8.70	8.75	8.70	8.71	11,732
2013-05-17	8.68	8.73	8.65	8.71	27,643
2013-05-16	8.64	8.71	8.60	8.625	25,675
2013-05-15	8.57	8.68	8.56	8.625	18,289
2013-05-14	8.61	8.67	8.57	8.595	14,325
2013-05-13	8.56	8.66	8.52	8.565	20,030
2013-05-10	8.51	8.57	8.44	8.56	17,554
2013-05-09	8.56	8.58	8.46	8.46	19,016
2013-05-08	8.48	8.57	8.48	8.54	18,332
2013-05-07	8.50	8.63	8.50	8.63	22,739
2013-05-06	8.41	8.495	8.41	8.475	19,643
2013-05-03	8.30	8.44	8.25	8.38	40,275
2013-05-02	8.28	8.36	8.22	8.22	51,444
2013-05-01	8.38	8.41	8.21	8.29	65,634
2013-04-30	8.37	8.44	8.32	8.405	21,859
2013-04-29	8.41	8.41	8.23	8.37	45,544
2013-04-25	8.93	8.95	8.57	8.75	87,897
2013-04-24	9.11	9.12	9.07	9.12	13,391
2013-04-23	9.06	9.11	9.03	9.10	16,731
2013-04-22	9.03	9.03	8.85	8.985	19,109
2013-04-19	8.81	8.98	8.80	8.97	32,416
2013-04-18	8.83	8.83	8.73	8.755	18,422
2013-04-17	8.87	8.91	8.71	8.80	33,056
2013-04-16	8.95	8.97	8.87	8.96	11,044
2013-04-15	9.09	9.09	8.86	8.865	28,676
2013-04-12	9.06	9.09	9.00	9.09	26,531
2013-04-11	9.09	9.13	9.04	9.095	11,993
2013-04-10	9.01	9.155	8.97	9.13	19,855
2013-04-09	9.07	9.10	8.97	8.975	11,651
2013-04-08	9.08	9.11	8.96	9.11	15,757

» More Brookline Bancorp Stock Price History