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

Brookline Bancorp (NQ: BRKL )

8.650 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 5.176 5.276 5.020 5.258 1,137,973 +0.11(+2.18%)
Aug 30, 2011 5.114 5.201 5.008 5.145 654,665 -0.01(-0.24%)
Aug 29, 2011 4.895 5.158 4.877 5.158 524,937 +0.32(+6.58%)
Aug 26, 2011 4.789 4.895 4.683 4.839 477,701 +0.02(+0.39%)
Aug 25, 2011 5.002 5.320 4.814 4.820 887,876 -0.07(-1.53%)
Aug 24, 2011 4.721 4.927 4.721 4.895 649,679 +0.18(+3.84%)
Aug 23, 2011 4.583 4.758 4.489 4.714 1,021,987 +0.15(+3.28%)
Aug 22, 2011 4.614 4.764 4.446 4.564 784,170 +0.06(+1.25%)
Aug 19, 2011 4.546 4.677 4.496 4.508 1,029,570 -0.12(-2.50%)
Aug 18, 2011 4.808 4.889 4.608 4.624 1,103,715 -0.27(-5.43%)
Aug 17, 2011 4.933 4.995 4.858 4.889 671,010 +0.00(+0.00%)
Aug 16, 2011 4.877 4.945 4.814 4.889 775,017 +0.02(+0.38%)
Aug 15, 2011 4.802 4.883 4.739 4.870 712,774 +0.12(+2.63%)
Aug 12, 2011 4.820 4.880 4.683 4.746 1,011,875 -0.03(-0.65%)
Aug 11, 2011 4.633 4.845 4.627 4.777 1,885,735 +0.15(+3.24%)
Aug 10, 2011 5.008 5.101 4.602 4.627 2,074,159 -0.46(-8.97%)
Aug 09, 2011 4.939 5.095 4.696 5.083 1,549,329 +0.31(+6.54%)
Aug 08, 2011 5.058 5.276 4.770 4.770 1,382,326 -0.36(-6.94%)
Aug 05, 2011 5.239 5.301 5.058 5.126 1,187,908 -0.09(-1.79%)
Aug 04, 2011 5.239 5.326 5.220 5.220 900,214 -0.06(-1.07%)
Aug 03, 2011 5.270 5.339 5.189 5.276 833,705 +0.02(+0.36%)
Aug 02, 2011 5.307 5.370 5.258 5.258 645,424 -0.07(-1.29%)
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.