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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 30, 2012 6.030 6.030 5.915 5.966 300,622 -0.02(-0.32%)
Mar 29, 2012 6.036 6.062 5.902 5.985 440,871 -0.09(-1.47%)
Mar 28, 2012 6.023 6.106 6.004 6.074 429,749 +0.07(+1.17%)
Mar 27, 2012 6.081 6.081 5.992 6.004 367,953 -0.06(-0.95%)
Mar 26, 2012 6.074 6.113 6.023 6.062 455,185 +0.04(+0.63%)
Mar 23, 2012 5.979 6.030 5.909 6.023 298,904 +0.05(+0.85%)
Mar 22, 2012 5.972 6.011 5.922 5.972 277,964 -0.08(-1.37%)
Mar 21, 2012 6.125 6.151 6.030 6.055 206,280 -0.07(-1.14%)
Mar 20, 2012 6.087 6.151 6.036 6.125 308,943 -0.01(-0.21%)
Mar 19, 2012 6.055 6.189 5.953 6.138 410,706 +0.08(+1.26%)
Mar 16, 2012 6.081 6.106 5.953 6.062 843,197 +0.01(+0.21%)
Mar 15, 2012 5.928 6.062 5.896 6.049 396,671 +0.13(+2.15%)
Mar 14, 2012 5.915 5.972 5.877 5.922 718,986 -0.01(-0.21%)
Mar 13, 2012 5.775 5.947 5.762 5.934 519,509 +0.20(+3.56%)
Mar 12, 2012 5.801 5.801 5.692 5.731 683,243 -0.08(-1.32%)
Mar 09, 2012 5.756 5.880 5.750 5.807 433,424 +0.05(+0.88%)
Mar 08, 2012 5.801 5.858 5.686 5.756 545,926 +0.00(+0.00%)
Mar 07, 2012 5.699 5.769 5.667 5.756 400,612 +0.10(+1.69%)
Mar 06, 2012 5.724 5.762 5.654 5.660 454,373 -0.10(-1.77%)
Mar 05, 2012 5.743 6.087 5.705 5.762 408,270 +0.02(+0.33%)
Mar 02, 2012 5.858 5.864 5.731 5.743 868,090 -0.10(-1.64%)
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.