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

Brookline Bancorp (NQ: BRKL )

8.780 -0.010 (-0.11%)
Streaming Delayed Price Updated: 10:58 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 (%)
Mar 31, 2010 6.361 6.491 6.296 6.308 508,008 -0.09(-1.48%)
Mar 30, 2010 6.426 6.450 6.308 6.402 241,490 +0.00(+0.00%)
Mar 29, 2010 6.426 6.468 6.349 6.402 235,646 +0.01(+0.19%)
Mar 26, 2010 6.456 6.539 6.379 6.391 334,651 -0.03(-0.46%)
Mar 25, 2010 6.414 6.598 6.385 6.420 454,772 +0.03(+0.46%)
Mar 24, 2010 6.491 6.533 6.379 6.391 464,354 -0.11(-1.73%)
Mar 23, 2010 6.562 6.562 6.432 6.503 338,256 -0.05(-0.81%)
Mar 22, 2010 6.456 6.562 6.420 6.556 349,111 +0.07(+1.00%)
Mar 19, 2010 6.414 6.509 6.355 6.491 952,805 +0.11(+1.77%)
Mar 18, 2010 6.450 6.521 6.361 6.379 346,825 -0.05(-0.74%)
Mar 17, 2010 6.343 6.521 6.343 6.426 455,206 +0.08(+1.21%)
Mar 16, 2010 6.331 6.355 6.219 6.349 280,652 +0.03(+0.47%)
Mar 15, 2010 6.290 6.325 6.171 6.319 437,036 +0.04(+0.57%)
Mar 12, 2010 6.272 6.331 6.219 6.284 493,828 +0.04(+0.66%)
Mar 11, 2010 6.189 6.272 6.189 6.242 461,599 +0.02(+0.29%)
Mar 10, 2010 6.136 6.260 6.136 6.225 578,756 +0.07(+1.16%)
Mar 09, 2010 6.088 6.189 6.088 6.153 348,440 +0.03(+0.48%)
Mar 08, 2010 6.201 6.225 6.118 6.124 650,084 -0.08(-1.24%)
Mar 05, 2010 6.118 6.219 6.094 6.201 574,500 +0.10(+1.65%)
Mar 04, 2010 6.106 6.189 6.064 6.100 450,206 -0.01(-0.10%)
Mar 03, 2010 6.142 6.189 6.059 6.106 530,025 -0.01(-0.10%)
Mar 02, 2010 6.136 6.165 6.076 6.112 757,251 +0.00(+0.00%)
Mar 01, 2010 6.112 6.165 6.035 6.112 622,439 +0.02(+0.29%)
Feb 26, 2010 6.201 6.201 6.070 6.094 818,153 -0.12(-1.91%)
Feb 25, 2010 6.147 6.219 6.130 6.213 620,790 -0.01(-0.19%)
Feb 24, 2010 6.207 6.230 6.118 6.225 811,603 +0.03(+0.48%)
Feb 23, 2010 5.863 6.308 5.863 6.195 2,544,490 +0.35(+5.98%)
Feb 22, 2010 5.786 5.845 5.738 5.845 300,682 +0.06(+1.02%)
Feb 19, 2010 5.792 5.851 5.732 5.786 392,916 -0.01(-0.10%)
Feb 18, 2010 5.667 5.792 5.618 5.792 529,411 +0.15(+2.73%)
Feb 17, 2010 5.715 5.715 5.626 5.638 706,819 -0.05(-0.94%)
Feb 16, 2010 5.614 5.709 5.543 5.691 1,244,421 +0.12(+2.24%)
Feb 12, 2010 5.549 5.566 5.566 5.566 1,595,787 -0.01(-0.11%)
Feb 11, 2010 5.584 5.661 5.549 5.572 1,105,256 -0.01(-0.21%)
Feb 10, 2010 5.596 5.632 5.555 5.584 821,437 -0.04(-0.74%)
Feb 09, 2010 5.709 5.744 5.602 5.626 822,471 +0.01(+0.11%)
Feb 08, 2010 5.685 5.709 5.614 5.620 405,777 -0.09(-1.56%)
Feb 05, 2010 5.667 5.821 5.590 5.709 1,012,613 +0.04(+0.63%)
Feb 04, 2010 5.721 5.786 5.590 5.673 904,069 -0.07(-1.24%)
Feb 03, 2010 5.833 5.887 5.685 5.744 559,382 -0.13(-2.22%)
Feb 02, 2010 5.922 5.952 5.815 5.875 500,480 -0.06(-1.00%)
Feb 01, 2010 5.934 5.964 5.810 5.934 437,342 +0.00(+0.00%)
Jan 29, 2010 6.112 6.236 5.916 5.934 1,646,274 -0.17(-2.82%)
Jan 28, 2010 6.313 6.367 6.088 6.106 640,842 -0.16(-2.60%)
Jan 27, 2010 6.051 6.287 5.987 6.269 766,732 +0.18(+2.90%)
Jan 26, 2010 6.081 6.216 6.057 6.093 666,634 +0.01(+0.19%)
Jan 25, 2010 6.051 6.110 5.857 6.081 589,317 +0.10(+1.67%)
Jan 22, 2010 5.951 6.334 5.922 5.981 981,753 +0.02(+0.39%)
Jan 21, 2010 5.775 6.016 5.728 5.957 1,263,862 +0.18(+3.05%)
Jan 20, 2010 5.699 5.851 5.587 5.781 953,235 +0.01(+0.20%)
Jan 19, 2010 5.651 5.781 5.610 5.769 695,144 +0.11(+1.98%)
Jan 15, 2010 5.699 5.657 5.657 5.657 939,662 -0.01(-0.21%)
Jan 14, 2010 5.634 5.740 5.604 5.669 643,505 -0.01(-0.21%)
Jan 13, 2010 5.640 5.696 5.540 5.681 426,219 +0.07(+1.26%)
Jan 12, 2010 5.581 5.634 5.552 5.610 474,752 +0.00(+0.00%)
Jan 11, 2010 5.734 5.751 5.581 5.610 479,414 -0.08(-1.45%)
Jan 08, 2010 5.646 5.769 5.640 5.693 836,971 +0.02(+0.41%)
Jan 07, 2010 5.469 5.675 5.457 5.669 462,628 +0.20(+3.66%)
Jan 06, 2010 5.663 5.663 5.440 5.469 1,413,443 -0.18(-3.23%)
Jan 05, 2010 5.887 5.916 5.557 5.651 1,183,994 -0.22(-3.80%)
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.