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

Brookline Bancorp (NQ: BRKL )

8.750 -0.040 (-0.46%)
Streaming Delayed Price Updated: 12:04 PM 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 (%)
Oct 31, 2012 5.518 5.544 5.459 5.505 265,356 +0.00(+0.00%)
Oct 26, 2012 5.537 5.505 5.505 5.505 166,377 -0.05(-0.82%)
Oct 25, 2012 5.472 5.649 5.472 5.550 431,438 +0.13(+2.40%)
Oct 24, 2012 5.446 5.505 5.381 5.420 217,964 +0.01(+0.12%)
Oct 23, 2012 5.433 5.472 5.394 5.414 279,987 -0.05(-0.95%)
Oct 19, 2012 5.453 5.511 5.420 5.466 352,394 -0.03(-0.59%)
Oct 18, 2012 5.537 5.557 5.498 5.498 299,244 -0.03(-0.59%)
Oct 17, 2012 5.453 5.531 5.453 5.531 258,035 +0.08(+1.43%)
Oct 16, 2012 5.492 5.595 5.420 5.453 314,714 +0.00(+0.00%)
Oct 15, 2012 5.479 5.505 5.414 5.453 422,576 -0.01(-0.24%)
Oct 12, 2012 5.582 5.595 5.466 5.466 496,900 -0.14(-2.55%)
Oct 11, 2012 5.680 5.680 5.586 5.608 238,983 -0.02(-0.35%)
Oct 10, 2012 5.667 5.712 5.608 5.628 382,356 -0.03(-0.46%)
Oct 09, 2012 5.725 5.738 5.640 5.654 333,495 -0.07(-1.25%)
Oct 08, 2012 5.719 5.751 5.692 5.725 116,439 -0.01(-0.11%)
Oct 05, 2012 5.719 5.779 5.699 5.732 209,360 +0.02(+0.34%)
Oct 04, 2012 5.699 5.732 5.660 5.712 263,279 +0.05(+0.80%)
Oct 03, 2012 5.712 5.719 5.647 5.667 259,324 -0.02(-0.34%)
Oct 02, 2012 5.680 5.725 5.654 5.686 243,959 +0.03(+0.46%)
Oct 01, 2012 5.758 5.758 5.634 5.660 433,302 -0.06(-1.13%)
Sep 28, 2012 5.758 5.776 5.693 5.725 302,527 -0.06(-1.01%)
Sep 27, 2012 5.836 5.849 5.771 5.784 284,888 -0.01(-0.22%)
Sep 26, 2012 5.810 5.855 5.764 5.797 211,606 -0.01(-0.22%)
Sep 25, 2012 5.927 5.978 5.810 5.810 301,259 -0.08(-1.43%)
Sep 24, 2012 5.855 5.927 5.803 5.894 321,230 +0.04(+0.67%)
Sep 21, 2012 5.907 5.914 5.842 5.855 669,031 +0.04(+0.66%)
Sep 20, 2012 5.875 5.888 5.816 5.817 247,008 -0.10(-1.75%)
Sep 19, 2012 5.914 5.978 5.764 5.920 811,108 +0.01(+0.22%)
Sep 18, 2012 5.836 5.940 5.829 5.907 609,117 +0.05(+0.89%)
Sep 17, 2012 5.849 5.868 5.823 5.855 299,544 -0.03(-0.44%)
Sep 14, 2012 5.777 5.894 5.751 5.881 449,352 +0.12(+2.14%)
Sep 13, 2012 5.647 5.784 5.628 5.758 411,433 +0.10(+1.72%)
Sep 12, 2012 5.654 5.680 5.621 5.660 179,921 +0.03(+0.46%)
Sep 11, 2012 5.641 5.673 5.595 5.634 309,327 +0.01(+0.23%)
Sep 10, 2012 5.595 5.647 5.595 5.621 212,742 +0.01(+0.23%)
Sep 07, 2012 5.615 5.628 5.581 5.608 269,951 +0.03(+0.58%)
Sep 06, 2012 5.582 5.641 5.565 5.576 424,805 +0.03(+0.59%)
Sep 05, 2012 5.570 5.570 5.524 5.544 219,420 +0.00(+0.00%)
Sep 04, 2012 5.511 5.557 5.466 5.544 460,624 +0.03(+0.59%)
Aug 31, 2012 5.582 5.582 5.511 5.511 315,933 -0.04(-0.70%)
Aug 30, 2012 5.595 5.595 5.544 5.550 188,930 -0.06(-1.04%)
Aug 29, 2012 5.544 5.608 5.544 5.608 324,570 +0.08(+1.41%)
Aug 27, 2012 5.595 5.608 5.531 5.531 398,220 -0.03(-0.47%)
Aug 24, 2012 5.550 5.582 5.531 5.557 280,610 -0.01(-0.23%)
Aug 23, 2012 5.660 5.660 5.544 5.570 211,007 -0.08(-1.49%)
Aug 22, 2012 5.673 5.699 5.621 5.654 153,814 -0.04(-0.68%)
Aug 21, 2012 5.699 5.719 5.634 5.693 449,590 +0.03(+0.46%)
Aug 20, 2012 5.595 5.670 5.570 5.667 603,520 +0.05(+0.81%)
Aug 17, 2012 5.570 5.628 5.570 5.621 426,045 +0.03(+0.58%)
Aug 16, 2012 5.621 5.621 5.576 5.589 278,057 -0.03(-0.46%)
Aug 15, 2012 5.576 5.644 5.576 5.615 302,769 +0.03(+0.46%)
Aug 14, 2012 5.628 5.654 5.570 5.589 302,072 -0.03(-0.58%)
Aug 13, 2012 5.576 5.641 5.479 5.621 342,391 +0.03(+0.52%)
Aug 10, 2012 5.615 5.621 5.576 5.592 169,619 -0.02(-0.40%)
Aug 09, 2012 5.628 5.673 5.608 5.615 258,950 -0.01(-0.12%)
Aug 08, 2012 5.576 5.628 5.537 5.621 444,967 +0.07(+1.23%)
Aug 07, 2012 5.463 5.592 5.450 5.553 438,743 +0.10(+1.77%)
Aug 06, 2012 5.418 5.463 5.393 5.457 409,623 +0.06(+1.07%)
Aug 03, 2012 5.290 5.425 5.290 5.399 462,680 +0.15(+2.82%)
Aug 02, 2012 5.270 5.322 5.225 5.251 290,118 -0.04(-0.73%)
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.