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 (%)
Sep 30, 2011 4.856 4.938 4.788 4.813 727,396 -0.11(-2.28%)
Sep 29, 2011 4.819 4.938 4.750 4.925 661,715 +0.21(+4.37%)
Sep 28, 2011 4.956 5.012 4.719 4.719 691,302 -0.24(-4.79%)
Sep 27, 2011 4.931 5.050 4.888 4.956 702,710 +0.10(+2.06%)
Sep 26, 2011 4.781 4.900 4.688 4.856 627,414 +0.11(+2.37%)
Sep 23, 2011 4.663 4.806 4.632 4.744 644,677 +0.09(+1.88%)
Sep 22, 2011 4.600 4.725 4.569 4.657 1,003,233 -0.03(-0.67%)
Sep 21, 2011 4.975 5.019 4.669 4.688 1,158,273 -0.27(-5.42%)
Sep 20, 2011 5.081 5.156 4.956 4.956 661,617 -0.12(-2.34%)
Sep 19, 2011 5.162 5.187 5.037 5.075 537,553 -0.15(-2.87%)
Sep 16, 2011 5.181 5.225 5.037 5.225 1,132,926 +0.07(+1.33%)
Sep 15, 2011 5.119 5.156 5.037 5.156 474,902 +0.09(+1.72%)
Sep 14, 2011 5.006 5.119 4.941 5.069 722,547 +0.06(+1.25%)
Sep 13, 2011 4.925 5.050 4.913 5.006 1,035,169 +0.07(+1.39%)
Sep 12, 2011 4.769 4.938 4.769 4.938 637,620 +0.11(+2.20%)
Sep 09, 2011 4.925 4.994 4.775 4.831 787,095 -0.16(-3.13%)
Sep 08, 2011 5.094 5.225 4.869 4.987 953,691 -0.14(-2.80%)
Sep 07, 2011 5.031 5.131 4.987 5.131 1,037,390 +0.16(+3.14%)
Sep 06, 2011 4.756 4.987 4.719 4.975 1,643,487 +0.09(+1.92%)
Sep 02, 2011 5.069 5.119 4.859 4.881 1,168,295 -0.31(-6.01%)
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.