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 31, 2011 6.457 6.568 6.457 6.550 762,224 +0.09(+1.45%)
Mar 30, 2011 6.413 6.531 6.404 6.457 504,318 +0.07(+1.17%)
Mar 29, 2011 6.376 6.438 6.363 6.382 251,513 +0.01(+0.20%)
Mar 28, 2011 6.394 6.438 6.351 6.369 312,496 +0.00(+0.00%)
Mar 25, 2011 6.282 6.419 6.251 6.369 1,658,983 +0.11(+1.79%)
Mar 24, 2011 6.251 6.320 6.208 6.257 396,410 +0.02(+0.30%)
Mar 23, 2011 6.276 6.310 6.177 6.239 394,550 -0.04(-0.69%)
Mar 22, 2011 6.326 6.425 6.282 6.282 247,544 -0.04(-0.59%)
Mar 21, 2011 6.326 6.351 6.271 6.320 413,844 +0.07(+1.20%)
Mar 18, 2011 6.351 6.351 6.208 6.245 1,189,942 -0.02(-0.40%)
Mar 17, 2011 6.351 6.351 6.245 6.270 989,490 -0.02(-0.30%)
Mar 16, 2011 6.363 6.363 6.245 6.289 552,524 -0.09(-1.37%)
Mar 15, 2011 6.220 6.388 6.201 6.376 846,534 +0.03(+0.49%)
Mar 14, 2011 6.338 6.410 6.320 6.345 787,189 -0.06(-0.97%)
Mar 11, 2011 6.345 6.488 6.320 6.407 1,025,832 +0.11(+1.78%)
Mar 10, 2011 6.357 6.413 6.276 6.295 732,578 -0.12(-1.84%)
Mar 09, 2011 6.488 6.562 6.401 6.413 579,445 -0.07(-1.15%)
Mar 08, 2011 6.369 6.525 6.369 6.488 529,219 +0.14(+2.15%)
Mar 07, 2011 6.413 6.469 6.338 6.351 514,766 -0.06(-0.87%)
Mar 04, 2011 6.444 6.444 6.324 6.407 484,590 -0.05(-0.77%)
Mar 03, 2011 6.444 6.498 6.413 6.457 381,126 +0.07(+1.17%)
Mar 02, 2011 6.419 6.444 6.338 6.382 469,013 -0.06(-0.97%)
Mar 01, 2011 6.463 6.506 6.407 6.444 912,851 -0.02(-0.29%)
Feb 28, 2011 6.531 6.581 6.425 6.463 481,867 -0.07(-1.14%)
Feb 25, 2011 6.438 6.550 6.438 6.537 450,046 +0.11(+1.64%)
Feb 24, 2011 6.500 6.537 6.369 6.432 644,905 -0.04(-0.58%)
Feb 23, 2011 6.618 6.618 6.463 6.469 531,481 -0.12(-1.89%)
Feb 22, 2011 6.687 6.755 6.593 6.593 466,634 -0.16(-2.30%)
Feb 18, 2011 6.761 6.774 6.687 6.749 376,652 +0.04(+0.56%)
Feb 17, 2011 6.718 6.768 6.668 6.712 331,852 -0.03(-0.46%)
Feb 16, 2011 6.780 6.780 6.687 6.743 373,327 -0.01(-0.09%)
Feb 15, 2011 6.861 6.861 6.730 6.749 648,807 -0.10(-1.45%)
Feb 14, 2011 6.848 6.911 6.811 6.848 262,415 -0.02(-0.27%)
Feb 11, 2011 6.687 6.904 6.687 6.867 500,980 +0.14(+2.13%)
Feb 10, 2011 6.668 6.767 6.668 6.724 533,507 -0.01(-0.09%)
Feb 09, 2011 6.730 6.774 6.668 6.730 443,703 -0.03(-0.46%)
Feb 08, 2011 6.799 6.842 6.680 6.761 706,543 -0.04(-0.64%)
Feb 07, 2011 6.967 7.265 6.774 6.805 4,739,065 -0.17(-2.50%)
Feb 04, 2011 6.973 6.979 6.895 6.979 928,025 +0.01(+0.18%)
Feb 03, 2011 6.954 6.998 6.892 6.967 367,117 -0.02(-0.27%)
Feb 02, 2011 6.861 6.985 6.861 6.985 626,042 +0.09(+1.26%)
Feb 01, 2011 6.830 6.948 6.730 6.898 692,719 +0.16(+2.40%)
Jan 31, 2011 6.873 6.886 6.712 6.736 521,518 -0.10(-1.46%)
Jan 28, 2011 6.960 6.967 6.755 6.836 610,709 -0.10(-1.43%)
Jan 27, 2011 6.848 6.967 6.848 6.935 427,133 +0.06(+0.86%)
Jan 26, 2011 6.858 6.926 6.734 6.876 561,099 +0.02(+0.36%)
Jan 25, 2011 6.747 6.852 6.679 6.852 625,595 +0.12(+1.83%)
Jan 24, 2011 6.654 6.759 6.642 6.728 587,399 +0.06(+0.93%)
Jan 21, 2011 6.716 6.753 6.592 6.666 967,711 +0.02(+0.28%)
Jan 20, 2011 6.525 6.691 6.457 6.648 594,748 +0.01(+0.19%)
Jan 19, 2011 6.796 6.796 6.629 6.636 467,931 -0.19(-2.80%)
Jan 18, 2011 6.926 6.926 6.784 6.827 426,939 -0.09(-1.25%)
Jan 14, 2011 6.568 6.938 6.568 6.913 707,728 +0.35(+5.26%)
Jan 13, 2011 6.599 6.629 6.537 6.568 326,344 -0.05(-0.75%)
Jan 12, 2011 6.642 6.648 6.574 6.617 279,130 +0.04(+0.56%)
Jan 11, 2011 6.580 6.679 6.478 6.580 486,804 +0.04(+0.57%)
Jan 10, 2011 6.481 6.586 6.383 6.543 782,561 +0.03(+0.47%)
Jan 07, 2011 6.747 6.778 6.487 6.512 549,741 -0.20(-3.03%)
Jan 06, 2011 6.784 6.784 6.654 6.716 400,853 -0.09(-1.27%)
Jan 05, 2011 6.710 6.802 6.679 6.802 324,295 +0.09(+1.38%)
Jan 04, 2011 6.901 6.901 6.605 6.710 357,765 -0.15(-2.25%)
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.