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 31, 2010 6.359 6.489 6.294 6.306 508,168 -0.09(-1.48%)
Mar 30, 2010 6.424 6.448 6.306 6.400 241,566 +0.00(+0.00%)
Mar 29, 2010 6.424 6.466 6.347 6.400 235,721 +0.01(+0.19%)
Mar 26, 2010 6.454 6.537 6.377 6.388 334,756 -0.03(-0.46%)
Mar 25, 2010 6.412 6.596 6.383 6.418 454,915 +0.03(+0.46%)
Mar 24, 2010 6.489 6.531 6.377 6.388 464,500 -0.11(-1.73%)
Mar 23, 2010 6.560 6.560 6.430 6.501 338,362 -0.05(-0.81%)
Mar 22, 2010 6.454 6.560 6.418 6.554 349,221 +0.07(+1.00%)
Mar 19, 2010 6.412 6.507 6.353 6.489 953,104 +0.11(+1.77%)
Mar 18, 2010 6.448 6.519 6.359 6.377 346,934 -0.05(-0.74%)
Mar 17, 2010 6.341 6.519 6.341 6.424 455,349 +0.08(+1.21%)
Mar 16, 2010 6.329 6.353 6.217 6.347 280,741 +0.03(+0.47%)
Mar 15, 2010 6.288 6.323 6.169 6.317 437,174 +0.04(+0.57%)
Mar 12, 2010 6.270 6.329 6.217 6.282 493,984 +0.04(+0.66%)
Mar 11, 2010 6.187 6.270 6.187 6.240 461,744 +0.02(+0.29%)
Mar 10, 2010 6.134 6.258 6.134 6.223 578,938 +0.07(+1.16%)
Mar 09, 2010 6.086 6.187 6.086 6.151 348,549 +0.03(+0.48%)
Mar 08, 2010 6.199 6.223 6.116 6.122 650,289 -0.08(-1.24%)
Mar 05, 2010 6.116 6.217 6.092 6.199 574,681 +0.10(+1.65%)
Mar 04, 2010 6.104 6.187 6.063 6.098 450,347 -0.01(-0.10%)
Mar 03, 2010 6.140 6.187 6.057 6.104 530,192 -0.01(-0.10%)
Mar 02, 2010 6.134 6.163 6.074 6.110 757,490 +0.00(+0.00%)
Mar 01, 2010 6.110 6.163 6.034 6.110 622,635 +0.02(+0.29%)
Feb 26, 2010 6.199 6.199 6.068 6.092 818,410 -0.12(-1.91%)
Feb 25, 2010 6.146 6.217 6.128 6.211 620,985 -0.01(-0.19%)
Feb 24, 2010 6.205 6.228 6.116 6.223 811,858 +0.03(+0.48%)
Feb 23, 2010 5.861 6.306 5.861 6.193 2,545,291 +0.35(+5.98%)
Feb 22, 2010 5.784 5.843 5.737 5.843 300,777 +0.06(+1.02%)
Feb 19, 2010 5.790 5.849 5.731 5.784 393,040 -0.01(-0.10%)
Feb 18, 2010 5.665 5.790 5.617 5.790 529,578 +0.15(+2.73%)
Feb 17, 2010 5.713 5.713 5.624 5.636 707,041 -0.05(-0.94%)
Feb 16, 2010 5.612 5.707 5.541 5.689 1,244,812 +0.12(+2.24%)
Feb 12, 2010 5.547 5.565 5.565 5.565 1,596,290 -0.01(-0.11%)
Feb 11, 2010 5.583 5.660 5.547 5.571 1,105,604 -0.01(-0.21%)
Feb 10, 2010 5.594 5.630 5.553 5.583 821,696 -0.04(-0.74%)
Feb 09, 2010 5.707 5.743 5.600 5.624 822,730 +0.01(+0.11%)
Feb 08, 2010 5.683 5.707 5.612 5.618 405,904 -0.09(-1.56%)
Feb 05, 2010 5.665 5.820 5.588 5.707 1,012,932 +0.04(+0.63%)
Feb 04, 2010 5.719 5.784 5.588 5.671 904,354 -0.07(-1.24%)
Feb 03, 2010 5.831 5.885 5.683 5.743 559,558 -0.13(-2.22%)
Feb 02, 2010 5.920 5.950 5.814 5.873 500,637 -0.06(-1.00%)
Feb 01, 2010 5.932 5.962 5.808 5.932 437,479 +0.00(+0.00%)
Jan 29, 2010 6.110 6.234 5.914 5.932 1,646,792 -0.17(-2.82%)
Jan 28, 2010 6.311 6.365 6.086 6.104 641,043 -0.16(-2.60%)
Jan 27, 2010 6.049 6.285 5.985 6.267 766,973 +0.18(+2.90%)
Jan 26, 2010 6.079 6.214 6.055 6.091 666,844 +0.01(+0.19%)
Jan 25, 2010 6.049 6.108 5.855 6.079 589,502 +0.10(+1.67%)
Jan 22, 2010 5.950 6.332 5.920 5.979 982,062 +0.02(+0.39%)
Jan 21, 2010 5.773 6.014 5.726 5.955 1,264,260 +0.18(+3.05%)
Jan 20, 2010 5.697 5.850 5.585 5.779 953,535 +0.01(+0.20%)
Jan 19, 2010 5.650 5.779 5.609 5.767 695,362 +0.11(+1.98%)
Jan 15, 2010 5.697 5.656 5.656 5.656 939,957 -0.01(-0.21%)
Jan 14, 2010 5.632 5.738 5.603 5.667 643,707 -0.01(-0.21%)
Jan 13, 2010 5.638 5.694 5.538 5.679 426,354 +0.07(+1.26%)
Jan 12, 2010 5.579 5.632 5.550 5.609 474,901 +0.00(+0.00%)
Jan 11, 2010 5.732 5.750 5.579 5.609 479,565 -0.08(-1.45%)
Jan 08, 2010 5.644 5.767 5.638 5.691 837,234 +0.02(+0.42%)
Jan 07, 2010 5.467 5.673 5.456 5.667 462,773 +0.20(+3.66%)
Jan 06, 2010 5.661 5.661 5.438 5.467 1,413,888 -0.18(-3.23%)
Jan 05, 2010 5.885 5.914 5.556 5.650 1,184,367 -0.22(-3.80%)
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.