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

Brookline Bancorp (NQ: BRKL )

8.725 -0.065 (-0.74%)
Streaming Delayed Price Updated: 2:35 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 (%)
Mar 30, 2012 6.032 6.032 5.917 5.968 300,528 -0.02(-0.32%)
Mar 29, 2012 6.038 6.064 5.904 5.987 440,732 -0.09(-1.47%)
Mar 28, 2012 6.025 6.108 6.006 6.076 429,613 +0.07(+1.17%)
Mar 27, 2012 6.083 6.083 5.993 6.006 367,837 -0.06(-0.95%)
Mar 26, 2012 6.076 6.114 6.025 6.064 455,042 +0.04(+0.63%)
Mar 23, 2012 5.981 6.032 5.911 6.025 298,810 +0.05(+0.85%)
Mar 22, 2012 5.974 6.013 5.923 5.974 277,877 -0.08(-1.37%)
Mar 21, 2012 6.127 6.153 6.032 6.057 206,215 -0.07(-1.14%)
Mar 20, 2012 6.089 6.153 6.038 6.127 308,846 -0.01(-0.21%)
Mar 19, 2012 6.057 6.191 5.955 6.140 410,577 +0.08(+1.26%)
Mar 16, 2012 6.083 6.108 5.955 6.064 842,932 +0.01(+0.21%)
Mar 15, 2012 5.930 6.064 5.898 6.051 396,547 +0.13(+2.15%)
Mar 14, 2012 5.917 5.974 5.879 5.923 718,760 -0.01(-0.21%)
Mar 13, 2012 5.777 5.949 5.764 5.936 519,346 +0.20(+3.56%)
Mar 12, 2012 5.802 5.802 5.694 5.732 683,028 -0.08(-1.32%)
Mar 09, 2012 5.758 5.882 5.751 5.809 433,287 +0.05(+0.88%)
Mar 08, 2012 5.802 5.860 5.688 5.758 545,754 +0.00(+0.00%)
Mar 07, 2012 5.700 5.771 5.669 5.758 400,486 +0.10(+1.69%)
Mar 06, 2012 5.726 5.764 5.656 5.662 454,230 -0.10(-1.77%)
Mar 05, 2012 5.745 6.089 5.707 5.764 408,141 +0.02(+0.33%)
Mar 02, 2012 5.860 5.866 5.732 5.745 867,817 -0.10(-1.64%)
Mar 01, 2012 5.885 5.949 5.828 5.841 537,756 -0.01(-0.11%)
Feb 29, 2012 5.962 6.044 5.847 5.847 509,756 -0.11(-1.92%)
Feb 28, 2012 5.923 5.993 5.892 5.962 365,538 +0.04(+0.75%)
Feb 27, 2012 5.847 5.930 5.809 5.917 485,642 +0.03(+0.54%)
Feb 24, 2012 5.974 5.974 5.860 5.885 362,102 -0.07(-1.18%)
Feb 23, 2012 5.892 5.974 5.860 5.955 494,748 +0.08(+1.41%)
Feb 22, 2012 6.006 6.019 5.866 5.872 300,430 -0.17(-2.74%)
Feb 21, 2012 6.051 6.093 5.965 6.038 306,340 -0.01(-0.21%)
Feb 17, 2012 6.057 6.057 5.949 6.051 317,682 +0.01(+0.21%)
Feb 16, 2012 5.923 6.038 5.923 6.038 258,394 +0.10(+1.72%)
Feb 15, 2012 5.917 6.000 5.904 5.936 477,991 +0.06(+0.98%)
Feb 14, 2012 5.936 5.936 5.834 5.879 250,688 -0.08(-1.39%)
Feb 13, 2012 5.949 5.962 5.872 5.962 345,924 +0.08(+1.30%)
Feb 10, 2012 5.885 5.943 5.860 5.885 290,847 -0.06(-1.07%)
Feb 09, 2012 5.987 6.032 5.923 5.949 260,718 -0.04(-0.64%)
Feb 08, 2012 6.000 6.083 5.936 5.987 360,577 -0.01(-0.16%)
Feb 07, 2012 5.997 6.072 5.965 5.997 305,815 -0.02(-0.31%)
Feb 06, 2012 6.142 6.154 5.997 6.016 487,138 -0.14(-2.26%)
Feb 03, 2012 5.984 6.173 5.971 6.154 1,165,584 +0.18(+3.07%)
Feb 02, 2012 5.927 5.984 5.877 5.971 539,101 +0.02(+0.34%)
Feb 01, 2012 5.883 5.997 5.833 5.951 1,050,876 +0.10(+1.70%)
Jan 31, 2012 5.902 5.940 5.750 5.851 451,254 +0.01(+0.22%)
Jan 30, 2012 5.795 5.896 5.725 5.839 485,907 -0.01(-0.22%)
Jan 27, 2012 5.820 5.964 5.782 5.851 634,551 -0.04(-0.64%)
Jan 26, 2012 5.681 5.902 5.681 5.889 1,215,636 +0.14(+2.41%)
Jan 25, 2012 5.814 5.826 5.656 5.750 582,182 -0.06(-1.09%)
Jan 24, 2012 5.757 5.864 5.750 5.814 421,105 +0.03(+0.55%)
Jan 23, 2012 5.839 5.883 5.769 5.782 327,617 -0.07(-1.19%)
Jan 20, 2012 5.687 5.858 5.637 5.851 577,052 +0.16(+2.89%)
Jan 19, 2012 5.700 5.725 5.612 5.687 333,938 -0.01(-0.11%)
Jan 18, 2012 5.612 5.700 5.580 5.694 546,307 +0.08(+1.35%)
Jan 17, 2012 5.662 5.662 5.567 5.618 697,743 -0.01(-0.22%)
Jan 13, 2012 5.574 5.631 5.542 5.631 317,008 -0.02(-0.34%)
Jan 12, 2012 5.555 5.649 5.489 5.649 364,259 +0.08(+1.47%)
Jan 11, 2012 5.561 5.574 5.466 5.567 600,511 -0.03(-0.45%)
Jan 10, 2012 5.643 5.681 5.542 5.593 711,399 -0.01(-0.11%)
Jan 09, 2012 5.536 5.599 5.479 5.599 877,764 +0.06(+1.14%)
Jan 06, 2012 5.435 5.555 5.378 5.536 1,014,078 +0.10(+1.86%)
Jan 05, 2012 5.334 5.454 5.283 5.435 1,232,174 +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.