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

Brookline Bancorp (NQ: BRKL )

8.790 +0.030 (+0.34%)
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 (%)
May 31, 2012 5.669 5.701 5.624 5.650 416,442 -0.01(-0.11%)
May 30, 2012 5.733 5.753 5.656 5.656 423,180 -0.10(-1.79%)
May 29, 2012 5.810 5.810 5.708 5.759 229,927 +0.01(+0.11%)
May 25, 2012 5.746 5.791 5.733 5.753 436,648 -0.02(-0.33%)
May 24, 2012 5.701 5.772 5.650 5.772 697,883 +0.06(+1.13%)
May 23, 2012 5.675 5.727 5.611 5.708 492,309 +0.01(+0.11%)
May 22, 2012 5.798 5.836 5.669 5.701 549,707 -0.08(-1.44%)
May 21, 2012 5.785 5.836 5.746 5.785 589,205 +0.03(+0.45%)
May 18, 2012 5.785 5.810 5.727 5.759 775,289 -0.03(-0.44%)
May 17, 2012 5.785 5.849 5.759 5.785 522,506 -0.01(-0.22%)
May 16, 2012 5.785 5.849 5.755 5.798 537,788 +0.04(+0.67%)
May 15, 2012 5.785 5.791 5.708 5.759 584,516 -0.01(-0.11%)
May 14, 2012 5.765 5.804 5.753 5.765 514,296 -0.03(-0.55%)
May 11, 2012 5.817 5.830 5.765 5.798 406,469 -0.04(-0.66%)
May 10, 2012 5.791 5.881 5.772 5.836 684,058 +0.07(+1.23%)
May 09, 2012 5.765 5.798 5.720 5.765 522,195 -0.02(-0.28%)
May 08, 2012 5.737 5.813 5.686 5.781 365,697 +0.01(+0.22%)
May 07, 2012 5.629 5.794 5.629 5.769 357,061 +0.11(+2.03%)
May 04, 2012 5.692 5.711 5.635 5.654 504,355 -0.05(-0.89%)
May 03, 2012 5.737 5.762 5.673 5.705 546,185 -0.03(-0.44%)
May 02, 2012 5.622 5.750 5.616 5.731 535,655 +0.06(+1.01%)
May 01, 2012 5.705 5.769 5.673 5.673 557,997 -0.04(-0.78%)
Apr 30, 2012 5.794 5.794 5.705 5.718 388,721 -0.08(-1.32%)
Apr 27, 2012 5.750 5.807 5.737 5.794 580,839 +0.05(+0.89%)
Apr 26, 2012 5.743 5.750 5.635 5.743 531,962 -0.03(-0.55%)
Apr 25, 2012 5.794 5.861 5.750 5.775 320,609 +0.03(+0.55%)
Apr 24, 2012 5.660 5.756 5.648 5.743 578,962 +0.08(+1.35%)
Apr 23, 2012 5.660 5.705 5.618 5.667 477,348 -0.06(-1.00%)
Apr 20, 2012 5.718 5.750 5.635 5.724 864,195 +0.06(+1.12%)
Apr 19, 2012 5.775 5.780 5.622 5.660 538,588 -0.08(-1.39%)
Apr 18, 2012 5.801 5.801 5.711 5.740 388,831 -0.09(-1.58%)
Apr 17, 2012 5.826 5.902 5.788 5.832 517,474 +0.06(+1.10%)
Apr 16, 2012 5.699 5.801 5.680 5.769 335,692 +0.08(+1.46%)
Apr 13, 2012 5.737 5.743 5.673 5.686 568,424 -0.08(-1.43%)
Apr 12, 2012 5.724 5.781 5.673 5.769 359,395 +0.06(+1.00%)
Apr 11, 2012 5.711 5.731 5.641 5.711 519,154 +0.06(+1.13%)
Apr 10, 2012 5.750 5.781 5.641 5.648 510,286 -0.10(-1.66%)
Apr 09, 2012 5.705 5.788 5.686 5.743 414,854 -0.06(-1.10%)
Apr 05, 2012 5.807 5.858 5.769 5.807 332,195 -0.04(-0.65%)
Apr 04, 2012 5.896 5.902 5.813 5.845 379,762 -0.13(-2.24%)
Apr 03, 2012 5.985 6.043 5.934 5.979 359,648 -0.02(-0.32%)
Apr 02, 2012 5.934 6.017 5.902 5.998 348,132 +0.03(+0.53%)
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.