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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 30, 2009 5.867 5.950 5.673 5.756 1,110,101 -0.18(-2.97%)
Oct 29, 2009 5.902 5.955 5.791 5.932 691,724 +0.11(+1.82%)
Oct 28, 2009 5.808 5.985 5.744 5.826 759,644 -0.01(-0.20%)
Oct 27, 2009 5.750 5.979 5.661 5.838 945,948 +0.14(+2.37%)
Oct 26, 2009 5.656 5.703 5.491 5.703 906,506 +0.05(+0.83%)
Oct 23, 2009 5.661 5.867 5.609 5.656 687,455 -0.11(-1.94%)
Oct 22, 2009 5.567 5.791 5.467 5.767 721,833 +0.24(+4.36%)
Oct 21, 2009 5.673 5.761 5.509 5.526 911,117 -0.15(-2.59%)
Oct 20, 2009 5.650 5.832 5.638 5.673 697,477 -0.10(-1.73%)
Oct 19, 2009 5.779 5.885 5.650 5.773 399,941 +0.06(+1.03%)
Oct 16, 2009 5.567 5.861 5.567 5.714 793,017 +0.12(+2.21%)
Oct 15, 2009 5.644 5.644 5.585 5.591 481,497 -0.04(-0.63%)
Oct 14, 2009 5.685 5.714 5.585 5.626 671,571 +0.01(+0.10%)
Oct 13, 2009 5.626 5.667 5.532 5.620 367,146 -0.02(-0.42%)
Oct 12, 2009 5.638 5.726 5.609 5.644 332,746 -0.01(-0.10%)
Oct 09, 2009 5.544 5.667 5.520 5.650 693,080 +0.09(+1.59%)
Oct 08, 2009 5.667 5.667 5.503 5.562 922,424 -0.06(-1.05%)
Oct 07, 2009 5.638 5.638 5.438 5.620 455,236 -0.02(-0.42%)
Oct 06, 2009 5.526 5.673 5.503 5.644 929,655 +0.13(+2.35%)
Oct 05, 2009 5.644 5.673 5.473 5.514 755,449 -0.13(-2.29%)
Oct 02, 2009 5.550 5.679 5.420 5.644 1,085,406 +0.09(+1.59%)
Oct 01, 2009 5.685 5.797 5.532 5.556 473,248 -0.16(-2.78%)
Sep 30, 2009 5.826 5.832 5.620 5.714 337,685 -0.11(-1.92%)
Sep 29, 2009 5.855 5.908 5.732 5.826 259,660 -0.04(-0.70%)
Sep 28, 2009 5.803 5.926 5.703 5.867 375,197 +0.06(+1.11%)
Sep 25, 2009 5.797 5.861 5.656 5.803 560,616 -0.01(-0.10%)
Sep 24, 2009 5.997 6.049 5.738 5.808 619,275 -0.18(-3.04%)
Sep 23, 2009 6.008 6.120 5.920 5.991 210,896 -0.02(-0.29%)
Sep 22, 2009 6.108 6.155 5.879 6.008 340,495 -0.04(-0.68%)
Sep 21, 2009 6.079 6.173 6.026 6.049 307,245 -0.11(-1.72%)
Sep 18, 2009 6.361 6.361 6.132 6.155 918,454 -0.19(-2.97%)
Sep 17, 2009 6.461 6.543 6.285 6.343 462,622 -0.12(-1.82%)
Sep 16, 2009 6.202 6.526 6.126 6.461 499,019 +0.26(+4.17%)
Sep 15, 2009 6.002 6.220 5.826 6.202 759,265 +0.20(+3.33%)
Sep 14, 2009 5.997 6.026 5.944 6.002 258,891 -0.02(-0.39%)
Sep 11, 2009 6.208 6.208 6.020 6.026 413,283 -0.15(-2.47%)
Sep 10, 2009 6.185 6.220 5.985 6.179 417,056 -0.03(-0.47%)
Sep 09, 2009 6.185 6.308 6.120 6.208 467,680 +0.00(+0.00%)
Sep 08, 2009 6.097 6.208 6.026 6.208 678,652 +0.15(+2.42%)
Sep 04, 2009 5.938 6.061 5.861 6.061 574,644 +0.10(+1.68%)
Sep 03, 2009 5.885 5.973 5.797 5.961 447,002 +0.09(+1.50%)
Sep 02, 2009 5.897 5.926 5.772 5.873 760,586 -0.02(-0.40%)
Sep 01, 2009 6.097 6.167 5.855 5.897 592,389 -0.24(-3.93%)
Aug 31, 2009 6.196 6.226 6.038 6.138 463,246 -0.09(-1.51%)
Aug 28, 2009 6.385 6.437 6.173 6.232 369,128 -0.08(-1.30%)
Aug 27, 2009 6.373 6.443 6.155 6.314 278,736 -0.09(-1.38%)
Aug 26, 2009 6.402 6.579 6.373 6.402 499,213 -0.02(-0.27%)
Aug 25, 2009 6.514 6.579 6.396 6.420 264,933 -0.08(-1.18%)
Aug 24, 2009 6.637 6.696 6.449 6.496 349,512 -0.14(-2.04%)
Aug 21, 2009 6.485 6.637 6.402 6.631 649,215 +0.24(+3.77%)
Aug 20, 2009 6.408 6.426 6.338 6.390 347,481 -0.02(-0.37%)
Aug 19, 2009 6.343 6.502 6.314 6.414 310,029 +0.05(+0.83%)
Aug 18, 2009 6.367 6.502 6.326 6.361 335,421 +0.01(+0.19%)
Aug 17, 2009 6.526 6.526 6.220 6.349 681,309 -0.26(-4.00%)
Aug 14, 2009 6.702 6.755 6.467 6.614 598,506 -0.12(-1.75%)
Aug 13, 2009 6.996 7.014 6.579 6.731 980,742 -0.25(-3.54%)
Aug 12, 2009 6.937 7.096 6.823 6.978 406,665 +0.03(+0.42%)
Aug 11, 2009 7.184 7.219 6.855 6.949 337,673 -0.25(-3.51%)
Aug 10, 2009 7.149 7.349 7.114 7.202 669,389 +0.02(+0.33%)
Aug 07, 2009 6.984 7.331 6.896 7.178 864,206 +0.31(+4.45%)
Aug 06, 2009 6.984 7.049 6.784 6.873 342,604 -0.06(-0.85%)
Aug 05, 2009 7.025 7.025 6.855 6.931 580,535 -0.09(-1.34%)
Aug 04, 2009 6.890 7.114 6.873 7.025 544,649 +0.06(+0.93%)
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.