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

Brookline Bancorp (NQ: BRKL )

9.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Aug 01, 2011 5.382 5.414 5.258 5.326 546,777 -0.01(-0.23%)
Jul 29, 2011 5.307 5.382 5.301 5.339 559,298 -0.03(-0.58%)
Jul 28, 2011 5.351 5.407 5.345 5.370 677,879 +0.02(+0.29%)
Jul 27, 2011 5.367 5.385 5.286 5.354 1,163,563 -0.02(-0.46%)
Jul 26, 2011 5.466 5.466 5.348 5.379 464,790 -0.09(-1.58%)
Jul 25, 2011 5.497 5.546 5.453 5.466 543,814 -0.08(-1.45%)
Jul 22, 2011 5.546 5.614 5.484 5.546 597,305 -0.08(-1.48%)
Jul 21, 2011 5.565 5.725 5.565 5.629 771,625 -0.06(-1.03%)
Jul 20, 2011 5.701 5.787 5.645 5.688 667,566 +0.01(+0.11%)
Jul 19, 2011 5.670 5.725 5.583 5.682 586,218 +0.06(+0.99%)
Jul 18, 2011 5.694 5.738 5.577 5.626 428,200 -0.08(-1.41%)
Jul 15, 2011 5.818 5.830 5.701 5.707 514,206 -0.07(-1.18%)
Jul 14, 2011 5.892 5.922 5.725 5.775 477,366 -0.14(-2.30%)
Jul 13, 2011 5.880 5.985 5.849 5.911 567,116 +0.03(+0.53%)
Jul 12, 2011 5.787 5.966 5.686 5.880 1,130,333 +0.09(+1.49%)
Jul 11, 2011 5.725 5.812 5.657 5.793 1,439,166 +0.00(+0.00%)
Jul 08, 2011 5.707 5.793 5.701 5.793 570,359 +0.00(+0.00%)
Jul 07, 2011 5.756 5.806 5.701 5.793 544,699 +0.05(+0.86%)
Jul 06, 2011 5.676 5.769 5.636 5.744 476,411 +0.04(+0.65%)
Jul 05, 2011 5.769 5.787 5.670 5.707 474,013 -0.07(-1.28%)
Jul 01, 2011 5.762 5.830 5.701 5.781 485,320 +0.05(+0.86%)
Jun 30, 2011 5.725 5.796 5.657 5.731 493,127 +0.02(+0.43%)
Jun 29, 2011 5.657 5.707 5.589 5.707 490,005 +0.04(+0.76%)
Jun 28, 2011 5.645 5.683 5.577 5.663 404,308 +0.02(+0.33%)
Jun 27, 2011 5.676 5.719 5.577 5.645 724,525 -0.02(-0.33%)
Jun 24, 2011 5.608 5.688 5.546 5.663 1,194,055 +0.09(+1.55%)
Jun 23, 2011 5.614 5.657 5.453 5.577 866,325 -0.07(-1.31%)
Jun 22, 2011 5.719 5.799 5.645 5.651 931,517 -0.07(-1.19%)
Jun 21, 2011 5.719 5.793 5.663 5.719 1,585,436 +0.03(+0.54%)
Jun 20, 2011 5.719 5.731 5.540 5.688 1,365,980 +0.14(+2.56%)
Jun 17, 2011 5.391 5.577 5.323 5.546 2,681,666 +0.18(+3.34%)
Jun 16, 2011 5.255 5.416 5.224 5.367 898,392 +0.10(+1.88%)
Jun 15, 2011 5.255 5.323 5.212 5.268 1,096,690 +0.01(+0.24%)
Jun 14, 2011 5.218 5.262 5.200 5.255 660,922 +0.07(+1.43%)
Jun 13, 2011 5.187 5.237 5.107 5.181 440,352 +0.00(+0.00%)
Jun 10, 2011 5.175 5.255 5.132 5.181 640,246 +0.00(+0.00%)
Jun 09, 2011 5.206 5.224 5.169 5.181 503,160 -0.02(-0.48%)
Jun 08, 2011 5.187 5.231 5.150 5.206 420,443 -0.01(-0.12%)
Jun 07, 2011 5.237 5.255 5.194 5.212 466,927 +0.01(+0.12%)
Jun 06, 2011 5.181 5.243 5.107 5.206 635,839 +0.00(+0.00%)
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.