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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2012 6.126 6.126 6.009 6.061 295,912 -0.02(-0.32%)
Mar 29, 2012 6.132 6.158 5.996 6.080 433,963 -0.09(-1.47%)
Mar 28, 2012 6.119 6.203 6.100 6.171 423,015 +0.07(+1.17%)
Mar 27, 2012 6.178 6.178 6.087 6.100 362,188 -0.06(-0.95%)
Mar 26, 2012 6.171 6.210 6.119 6.158 448,053 +0.04(+0.63%)
Mar 23, 2012 6.074 6.126 6.003 6.119 294,221 +0.05(+0.85%)
Mar 22, 2012 6.068 6.106 6.016 6.068 273,609 -0.08(-1.37%)
Mar 21, 2012 6.223 6.249 6.126 6.152 203,048 -0.07(-1.14%)
Mar 20, 2012 6.184 6.249 6.132 6.223 304,102 -0.01(-0.21%)
Mar 19, 2012 6.152 6.287 6.048 6.236 404,271 +0.08(+1.26%)
Mar 16, 2012 6.178 6.203 6.048 6.158 829,986 +0.01(+0.21%)
Mar 15, 2012 6.022 6.158 5.990 6.145 390,456 +0.13(+2.15%)
Mar 14, 2012 6.009 6.068 5.971 6.016 707,721 -0.01(-0.21%)
Mar 13, 2012 5.867 6.042 5.854 6.029 511,370 +0.21(+3.56%)
Mar 12, 2012 5.893 5.893 5.783 5.822 672,537 -0.08(-1.32%)
Mar 09, 2012 5.848 5.974 5.841 5.899 426,633 +0.05(+0.88%)
Mar 08, 2012 5.893 5.951 5.776 5.848 537,372 +0.00(+0.00%)
Mar 07, 2012 5.789 5.861 5.757 5.848 394,335 +0.10(+1.69%)
Mar 06, 2012 5.815 5.854 5.744 5.751 447,254 -0.10(-1.77%)
Mar 05, 2012 5.835 6.184 5.796 5.854 401,873 +0.02(+0.33%)
Mar 02, 2012 5.951 5.958 5.822 5.835 854,489 -0.10(-1.64%)
Mar 01, 2012 5.977 6.042 5.919 5.932 529,497 -0.01(-0.11%)
Feb 29, 2012 6.055 6.139 5.938 5.938 501,927 -0.12(-1.92%)
Feb 28, 2012 6.016 6.087 5.984 6.055 359,924 +0.05(+0.75%)
Feb 27, 2012 5.938 6.022 5.899 6.009 478,183 +0.03(+0.54%)
Feb 24, 2012 6.068 6.068 5.951 5.977 356,540 -0.07(-1.18%)
Feb 23, 2012 5.983 6.068 5.951 6.048 487,150 +0.08(+1.41%)
Feb 22, 2012 6.100 6.113 5.958 5.964 295,816 -0.17(-2.74%)
Feb 21, 2012 6.145 6.188 6.058 6.132 301,635 -0.01(-0.21%)
Feb 17, 2012 6.152 6.152 6.042 6.145 312,803 +0.01(+0.21%)
Feb 16, 2012 6.016 6.132 6.016 6.132 254,425 +0.10(+1.72%)
Feb 15, 2012 6.009 6.093 5.996 6.029 470,650 +0.06(+0.98%)
Feb 14, 2012 6.029 6.029 5.925 5.971 246,838 -0.08(-1.39%)
Feb 13, 2012 6.042 6.055 5.964 6.055 340,611 +0.08(+1.30%)
Feb 10, 2012 5.977 6.035 5.951 5.977 286,380 -0.06(-1.07%)
Feb 09, 2012 6.080 6.126 6.016 6.042 256,713 -0.04(-0.64%)
Feb 08, 2012 6.093 6.178 6.029 6.080 355,039 -0.01(-0.16%)
Feb 07, 2012 6.090 6.167 6.058 6.090 301,118 -0.02(-0.31%)
Feb 06, 2012 6.238 6.250 6.090 6.109 479,657 -0.14(-2.26%)
Feb 03, 2012 6.077 6.270 6.065 6.250 1,147,683 +0.19(+3.07%)
Feb 02, 2012 6.020 6.077 5.968 6.065 530,821 +0.02(+0.34%)
Feb 01, 2012 5.975 6.090 5.924 6.044 1,034,736 +0.10(+1.70%)
Jan 31, 2012 5.994 6.032 5.840 5.943 444,324 +0.01(+0.22%)
Jan 30, 2012 5.885 5.988 5.815 5.930 478,445 -0.01(-0.22%)
Jan 27, 2012 5.911 6.057 5.872 5.943 624,806 -0.04(-0.64%)
Jan 26, 2012 5.770 5.994 5.770 5.981 1,196,966 +0.14(+2.41%)
Jan 25, 2012 5.904 5.917 5.744 5.840 573,241 -0.06(-1.09%)
Jan 24, 2012 5.847 5.956 5.840 5.904 414,638 +0.03(+0.55%)
Jan 23, 2012 5.930 5.975 5.859 5.872 322,586 -0.07(-1.19%)
Jan 20, 2012 5.776 5.949 5.725 5.943 568,190 +0.17(+2.89%)
Jan 19, 2012 5.789 5.815 5.699 5.776 328,809 -0.01(-0.11%)
Jan 18, 2012 5.699 5.789 5.667 5.782 537,917 +0.08(+1.35%)
Jan 17, 2012 5.750 5.750 5.654 5.706 687,026 -0.01(-0.22%)
Jan 13, 2012 5.661 5.718 5.629 5.718 312,139 -0.02(-0.34%)
Jan 12, 2012 5.641 5.738 5.575 5.738 358,664 +0.08(+1.47%)
Jan 11, 2012 5.648 5.661 5.552 5.654 591,288 -0.03(-0.45%)
Jan 10, 2012 5.731 5.770 5.629 5.680 700,473 -0.01(-0.11%)
Jan 09, 2012 5.622 5.686 5.565 5.686 864,283 +0.06(+1.14%)
Jan 06, 2012 5.520 5.641 5.462 5.622 998,503 +0.10(+1.86%)
Jan 05, 2012 5.417 5.539 5.366 5.520 1,213,249 +0.08(+1.41%)
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.