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

Brookline Bancorp (NQ: BRKL )

8.765 -0.025 (-0.28%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 9, 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, 2012 5.584 5.584 5.513 5.513 315,833 -0.04(-0.70%)
Aug 30, 2012 5.597 5.597 5.545 5.552 188,870 -0.06(-1.04%)
Aug 29, 2012 5.545 5.610 5.545 5.610 324,468 +0.08(+1.41%)
Aug 27, 2012 5.597 5.610 5.532 5.532 398,095 -0.03(-0.47%)
Aug 24, 2012 5.552 5.584 5.532 5.558 280,522 -0.01(-0.23%)
Aug 23, 2012 5.662 5.662 5.545 5.571 210,941 -0.08(-1.49%)
Aug 22, 2012 5.675 5.701 5.623 5.656 153,765 -0.04(-0.68%)
Aug 21, 2012 5.701 5.721 5.636 5.695 449,449 +0.03(+0.46%)
Aug 20, 2012 5.597 5.672 5.571 5.669 603,330 +0.05(+0.81%)
Aug 17, 2012 5.571 5.630 5.571 5.623 425,911 +0.03(+0.58%)
Aug 16, 2012 5.623 5.623 5.578 5.591 277,970 -0.03(-0.46%)
Aug 15, 2012 5.578 5.646 5.578 5.617 302,674 +0.03(+0.46%)
Aug 14, 2012 5.630 5.656 5.571 5.591 301,977 -0.03(-0.58%)
Aug 13, 2012 5.578 5.643 5.480 5.623 342,283 +0.03(+0.52%)
Aug 10, 2012 5.617 5.623 5.578 5.594 169,566 -0.02(-0.40%)
Aug 09, 2012 5.630 5.675 5.610 5.617 258,869 -0.01(-0.12%)
Aug 08, 2012 5.578 5.630 5.539 5.623 444,827 +0.07(+1.23%)
Aug 07, 2012 5.465 5.594 5.452 5.555 438,605 +0.10(+1.77%)
Aug 06, 2012 5.420 5.465 5.394 5.459 409,494 +0.06(+1.07%)
Aug 03, 2012 5.291 5.426 5.291 5.401 462,534 +0.15(+2.82%)
Aug 02, 2012 5.272 5.324 5.227 5.253 290,026 -0.04(-0.73%)
Aug 01, 2012 5.407 5.426 5.291 5.291 448,581 -0.12(-2.14%)
Jul 31, 2012 5.414 5.504 5.401 5.407 408,289 -0.06(-1.06%)
Jul 30, 2012 5.471 5.516 5.446 5.465 404,878 -0.02(-0.35%)
Jul 27, 2012 5.439 5.497 5.336 5.484 354,424 +0.04(+0.83%)
Jul 26, 2012 5.510 5.874 5.369 5.439 509,346 -0.13(-2.31%)
Jul 25, 2012 5.632 5.664 5.523 5.568 531,032 -0.03(-0.57%)
Jul 24, 2012 5.639 5.729 5.568 5.600 354,970 -0.01(-0.23%)
Jul 23, 2012 5.632 5.651 5.574 5.613 407,806 -0.09(-1.58%)
Jul 20, 2012 5.703 5.741 5.664 5.703 743,380 -0.05(-0.78%)
Jul 19, 2012 5.819 5.819 5.735 5.748 247,974 -0.07(-1.22%)
Jul 18, 2012 5.774 5.870 5.754 5.819 401,509 +0.03(+0.44%)
Jul 17, 2012 5.922 5.934 5.774 5.793 696,902 -0.08(-1.42%)
Jul 16, 2012 5.909 5.947 5.844 5.877 400,597 -0.03(-0.44%)
Jul 13, 2012 5.877 5.934 5.793 5.902 388,425 +0.06(+1.10%)
Jul 12, 2012 5.793 5.838 5.754 5.838 273,121 +0.01(+0.11%)
Jul 11, 2012 5.799 5.857 5.780 5.832 293,996 +0.01(+0.22%)
Jul 10, 2012 5.857 5.864 5.783 5.819 268,514 +0.01(+0.22%)
Jul 09, 2012 5.902 5.902 5.767 5.806 561,717 -0.09(-1.53%)
Jul 06, 2012 5.787 5.915 5.780 5.896 384,076 +0.05(+0.77%)
Jul 05, 2012 5.838 5.883 5.799 5.851 401,756 -0.03(-0.44%)
Jul 03, 2012 5.793 5.896 5.754 5.877 248,463 +0.10(+1.67%)
Jul 02, 2012 5.696 5.780 5.645 5.780 458,053 +0.09(+1.58%)
Jun 29, 2012 5.671 5.696 5.613 5.690 370,659 +0.12(+2.19%)
Jun 28, 2012 5.561 5.574 5.484 5.568 385,122 -0.02(-0.35%)
Jun 27, 2012 5.536 5.600 5.491 5.587 309,888 +0.08(+1.40%)
Jun 26, 2012 5.594 5.626 5.497 5.510 374,237 -0.06(-1.15%)
Jun 25, 2012 5.581 5.626 5.536 5.574 417,930 -0.07(-1.25%)
Jun 22, 2012 5.594 5.696 5.561 5.645 915,571 +0.08(+1.50%)
Jun 21, 2012 5.677 5.700 5.561 5.561 306,709 -0.13(-2.26%)
Jun 20, 2012 5.716 5.761 5.664 5.690 342,292 -0.01(-0.23%)
Jun 19, 2012 5.645 5.729 5.600 5.703 469,950 +0.08(+1.49%)
Jun 18, 2012 5.581 5.632 5.510 5.619 459,702 +0.00(+0.06%)
Jun 15, 2012 5.523 5.632 5.510 5.616 1,033,797 +0.07(+1.22%)
Jun 14, 2012 5.471 5.555 5.459 5.549 478,012 +0.10(+1.89%)
Jun 13, 2012 5.459 5.520 5.439 5.446 391,149 -0.03(-0.59%)
Jun 12, 2012 5.491 5.513 5.452 5.478 416,266 +0.01(+0.24%)
Jun 11, 2012 5.613 5.613 5.465 5.465 392,362 -0.08(-1.51%)
Jun 08, 2012 5.504 5.568 5.465 5.549 542,933 +0.03(+0.58%)
Jun 07, 2012 5.581 5.587 5.504 5.516 524,686 +0.01(+0.12%)
Jun 06, 2012 5.510 5.536 5.496 5.510 460,744 +0.02(+0.35%)
Jun 05, 2012 5.484 5.536 5.471 5.491 357,972 -0.01(-0.23%)
Jun 04, 2012 5.504 5.549 5.459 5.504 311,568 +0.01(+0.12%)
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.