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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
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 (%)
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%)
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.