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 (%)
Feb 29, 2012 5.960 6.043 5.845 5.845 509,917 -0.11(-1.92%)
Feb 28, 2012 5.922 5.992 5.890 5.960 365,653 +0.04(+0.75%)
Feb 27, 2012 5.845 5.928 5.807 5.915 485,795 +0.03(+0.54%)
Feb 24, 2012 5.972 5.972 5.858 5.883 362,215 -0.07(-1.18%)
Feb 23, 2012 5.890 5.972 5.858 5.953 494,904 +0.08(+1.41%)
Feb 22, 2012 6.004 6.017 5.864 5.871 300,525 -0.17(-2.74%)
Feb 21, 2012 6.049 6.091 5.963 6.036 306,436 -0.01(-0.21%)
Feb 17, 2012 6.055 6.055 5.947 6.049 317,782 +0.01(+0.21%)
Feb 16, 2012 5.922 6.036 5.922 6.036 258,475 +0.10(+1.72%)
Feb 15, 2012 5.915 5.998 5.902 5.934 478,141 +0.06(+0.98%)
Feb 14, 2012 5.934 5.934 5.832 5.877 250,767 -0.08(-1.39%)
Feb 13, 2012 5.947 5.960 5.871 5.960 346,033 +0.08(+1.30%)
Feb 10, 2012 5.883 5.941 5.858 5.883 290,938 -0.06(-1.07%)
Feb 09, 2012 5.985 6.030 5.922 5.947 260,800 -0.04(-0.64%)
Feb 08, 2012 5.998 6.081 5.934 5.985 360,690 -0.01(-0.16%)
Feb 07, 2012 5.995 6.070 5.963 5.995 305,911 -0.02(-0.31%)
Feb 06, 2012 6.140 6.153 5.995 6.014 487,292 -0.14(-2.26%)
Feb 03, 2012 5.982 6.171 5.970 6.153 1,165,951 +0.18(+3.07%)
Feb 02, 2012 5.925 5.982 5.875 5.970 539,270 +0.02(+0.34%)
Feb 01, 2012 5.881 5.995 5.831 5.949 1,051,206 +0.10(+1.70%)
Jan 31, 2012 5.900 5.938 5.749 5.850 451,396 +0.01(+0.22%)
Jan 30, 2012 5.793 5.894 5.723 5.837 486,060 -0.01(-0.22%)
Jan 27, 2012 5.818 5.962 5.780 5.850 634,751 -0.04(-0.64%)
Jan 26, 2012 5.679 5.900 5.679 5.887 1,216,019 +0.14(+2.41%)
Jan 25, 2012 5.812 5.824 5.654 5.749 582,365 -0.06(-1.09%)
Jan 24, 2012 5.755 5.862 5.749 5.812 421,238 +0.03(+0.55%)
Jan 23, 2012 5.837 5.881 5.768 5.780 327,720 -0.07(-1.19%)
Jan 20, 2012 5.686 5.856 5.635 5.850 577,234 +0.16(+2.89%)
Jan 19, 2012 5.698 5.723 5.610 5.686 334,043 -0.01(-0.11%)
Jan 18, 2012 5.610 5.698 5.578 5.692 546,479 +0.08(+1.35%)
Jan 17, 2012 5.660 5.660 5.566 5.616 697,962 -0.01(-0.22%)
Jan 13, 2012 5.572 5.629 5.540 5.629 317,107 -0.02(-0.34%)
Jan 12, 2012 5.553 5.648 5.487 5.648 364,373 +0.08(+1.47%)
Jan 11, 2012 5.559 5.572 5.465 5.566 600,700 -0.03(-0.45%)
Jan 10, 2012 5.641 5.679 5.540 5.591 711,622 -0.01(-0.11%)
Jan 09, 2012 5.534 5.597 5.477 5.597 878,040 +0.06(+1.14%)
Jan 06, 2012 5.433 5.553 5.376 5.534 1,014,397 +0.10(+1.86%)
Jan 05, 2012 5.332 5.452 5.282 5.433 1,232,561 +0.08(+1.41%)
Jan 04, 2012 5.389 5.458 5.357 5.357 875,205 +0.03(+0.59%)
Dec 30, 2011 5.383 5.402 5.307 5.326 2,265,178 -0.06(-1.06%)
Dec 29, 2011 5.288 5.402 5.275 5.383 468,388 +0.10(+1.91%)
Dec 28, 2011 5.332 5.345 5.269 5.282 423,405 -0.05(-0.95%)
Dec 27, 2011 5.174 5.332 5.130 5.332 479,585 +0.13(+2.55%)
Dec 23, 2011 5.181 5.219 5.105 5.200 331,539 +0.08(+1.60%)
Dec 21, 2011 5.143 5.149 5.023 5.118 847,306 -0.03(-0.61%)
Dec 20, 2011 5.036 5.155 4.973 5.149 574,581 +0.20(+3.95%)
Dec 19, 2011 4.979 5.099 4.922 4.954 559,146 +0.02(+0.38%)
Dec 16, 2011 4.903 5.111 4.897 4.935 1,239,307 -0.06(-1.14%)
Dec 15, 2011 4.973 5.042 4.935 4.991 306,536 +0.06(+1.28%)
Dec 14, 2011 4.935 5.067 4.922 4.928 445,780 -0.04(-0.89%)
Dec 13, 2011 5.080 5.219 4.941 4.973 474,920 -0.08(-1.50%)
Dec 12, 2011 4.935 5.055 4.916 5.048 386,171 +0.05(+1.01%)
Dec 09, 2011 4.941 5.042 4.884 4.998 810,968 +0.10(+2.06%)
Dec 08, 2011 5.017 5.023 4.897 4.897 357,654 -0.15(-3.00%)
Dec 07, 2011 5.155 5.155 4.991 5.048 595,355 -0.13(-2.56%)
Dec 06, 2011 5.174 5.250 5.137 5.181 282,405 +0.00(+0.00%)
Dec 05, 2011 5.187 5.258 5.092 5.181 387,985 +0.07(+1.36%)
Dec 02, 2011 5.067 5.155 5.017 5.111 277,826 +0.11(+2.27%)
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.