Indicators

Brookline Bancorp (NQ: BRKL )

8.760 -0.090 (-1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.499	5.798	5.469	5.672	696,616	+0.26(+4.74%)
Mar 30, 2009	5.392	5.475	5.224	5.415	697,608	-0.38(-6.59%)
Mar 26, 2009	5.702	5.839	5.547	5.798	655,711	+0.16(+2.86%)
Mar 25, 2009	5.481	5.726	5.308	5.636	482,564	+0.21(+3.96%)
Mar 24, 2009	6.210	6.210	5.409	5.421	697,961	-0.49(-8.28%)
Mar 23, 2009	5.708	5.911	5.457	5.911	1,149,532	+0.53(+9.76%)
Mar 20, 2009	5.606	5.702	5.266	5.386	3,104,409	-0.16(-2.91%)
Mar 19, 2009	5.857	5.971	5.439	5.547	616,083	-0.21(-3.73%)
Mar 18, 2009	5.547	5.768	5.445	5.762	870,502	+0.21(+3.76%)
Mar 17, 2009	5.386	5.571	5.362	5.553	424,140	+0.18(+3.33%)
Mar 16, 2009	5.409	5.547	5.314	5.374	753,757	+0.03(+0.56%)
Mar 13, 2009	5.511	5.541	5.332	5.344	597,162	-0.16(-2.82%)
Mar 12, 2009	4.956	5.547	4.884	5.499	1,017,243	+0.54(+10.83%)
Mar 11, 2009	5.015	5.212	4.926	4.962	859,316	-0.02(-0.48%)
Mar 10, 2009	4.836	5.093	4.818	4.986	1,237,232	+0.20(+4.24%)
Mar 09, 2009	4.759	4.884	4.723	4.783	607,610	-0.01(-0.25%)
Mar 06, 2009	4.621	4.824	4.615	4.794	1,367,782	+0.27(+6.08%)
Mar 05, 2009	4.836	4.836	4.520	4.520	921,987	-0.38(-7.80%)
Mar 04, 2009	4.926	5.009	4.723	4.902	619,360	-0.19(-3.75%)

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.