Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.280 -0.120 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 30, 2009 5.867 5.950 5.673 5.756 1,110,101 -0.18(-2.97%)
Oct 29, 2009 5.902 5.955 5.791 5.932 691,724 +0.11(+1.82%)
Oct 28, 2009 5.808 5.985 5.744 5.826 759,644 -0.01(-0.20%)
Oct 27, 2009 5.750 5.979 5.661 5.838 945,948 +0.14(+2.37%)
Oct 26, 2009 5.656 5.703 5.491 5.703 906,506 +0.05(+0.83%)
Oct 23, 2009 5.661 5.867 5.609 5.656 687,455 -0.11(-1.94%)
Oct 22, 2009 5.567 5.791 5.467 5.767 721,833 +0.24(+4.36%)
Oct 21, 2009 5.673 5.761 5.509 5.526 911,117 -0.15(-2.59%)
Oct 20, 2009 5.650 5.832 5.638 5.673 697,477 -0.10(-1.73%)
Oct 19, 2009 5.779 5.885 5.650 5.773 399,941 +0.06(+1.03%)
Oct 16, 2009 5.567 5.861 5.567 5.714 793,017 +0.12(+2.21%)
Oct 15, 2009 5.644 5.644 5.585 5.591 481,497 -0.04(-0.63%)
Oct 14, 2009 5.685 5.714 5.585 5.626 671,571 +0.01(+0.10%)
Oct 13, 2009 5.626 5.667 5.532 5.620 367,146 -0.02(-0.42%)
Oct 12, 2009 5.638 5.726 5.609 5.644 332,746 -0.01(-0.10%)
Oct 09, 2009 5.544 5.667 5.520 5.650 693,080 +0.09(+1.59%)
Oct 08, 2009 5.667 5.667 5.503 5.562 922,424 -0.06(-1.05%)
Oct 07, 2009 5.638 5.638 5.438 5.620 455,236 -0.02(-0.42%)
Oct 06, 2009 5.526 5.673 5.503 5.644 929,655 +0.13(+2.35%)
Oct 05, 2009 5.644 5.673 5.473 5.514 755,449 -0.13(-2.29%)
Oct 02, 2009 5.550 5.679 5.420 5.644 1,085,406 +0.09(+1.59%)
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.