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

Brookline Bancorp (NQ: BRKL )

8.790 +0.030 (+0.34%)
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 (%)
May 24, 2011 5.379 5.379 5.317 5.342 487,004 -0.04(-0.69%)
May 23, 2011 5.428 5.435 5.360 5.379 372,961 -0.11(-2.03%)
May 20, 2011 5.490 5.589 5.472 5.490 948,799 -0.02(-0.28%)
May 19, 2011 5.484 5.509 5.422 5.506 960,038 +0.06(+1.08%)
May 18, 2011 5.311 5.447 5.299 5.447 1,574,227 +0.15(+2.80%)
May 17, 2011 5.255 5.323 5.218 5.299 907,203 +0.04(+0.71%)
May 16, 2011 5.212 5.305 5.212 5.262 1,767,921 +0.05(+0.95%)
May 13, 2011 5.379 5.416 5.169 5.212 1,639,837 -0.16(-2.99%)
May 12, 2011 5.330 5.404 5.292 5.373 1,295,228 +0.04(+0.70%)
May 11, 2011 5.472 5.503 5.311 5.336 1,468,182 -0.14(-2.49%)
May 10, 2011 5.503 5.552 5.447 5.472 993,724 -0.01(-0.23%)
May 09, 2011 5.509 5.515 5.459 5.484 474,393 -0.06(-1.00%)
May 06, 2011 5.626 5.663 5.521 5.540 440,636 -0.04(-0.78%)
May 05, 2011 5.633 5.645 5.564 5.583 512,180 -0.05(-0.88%)
May 04, 2011 5.657 5.682 5.595 5.633 559,440 -0.02(-0.44%)
May 03, 2011 5.663 5.701 5.608 5.657 564,465 -0.01(-0.11%)
May 02, 2011 5.676 5.713 5.651 5.663 799,262 -0.04(-0.65%)
Apr 29, 2011 5.744 5.756 5.694 5.701 390,541 -0.04(-0.75%)
Apr 28, 2011 5.707 5.744 5.676 5.744 299,988 +0.04(+0.70%)
Apr 27, 2011 5.738 5.781 5.682 5.704 711,415 -0.02(-0.32%)
Apr 26, 2011 5.716 5.747 5.698 5.722 812,480 +0.02(+0.43%)
Apr 25, 2011 5.722 5.777 5.667 5.698 1,220,987 -0.02(-0.43%)
Apr 21, 2011 5.679 5.734 5.655 5.722 1,629,970 +0.20(+3.66%)
Apr 20, 2011 6.090 6.090 5.465 5.520 3,237,580 -0.65(-10.53%)
Apr 19, 2011 6.292 6.329 6.157 6.169 298,878 -0.11(-1.76%)
Apr 18, 2011 6.310 6.335 6.243 6.280 499,515 -0.09(-1.44%)
Apr 15, 2011 6.292 6.372 6.274 6.372 379,805 +0.09(+1.36%)
Apr 14, 2011 6.255 6.304 6.194 6.286 364,122 -0.01(-0.19%)
Apr 13, 2011 6.335 6.408 6.261 6.298 823,800 -0.01(-0.10%)
Apr 12, 2011 6.292 6.372 6.274 6.304 483,692 -0.04(-0.58%)
Apr 11, 2011 6.280 6.378 6.267 6.341 378,778 +0.05(+0.78%)
Apr 08, 2011 6.439 6.439 6.261 6.292 278,890 -0.10(-1.63%)
Apr 07, 2011 6.433 6.457 6.384 6.396 309,901 -0.05(-0.76%)
Apr 06, 2011 6.396 6.476 6.372 6.445 420,599 +0.07(+1.06%)
Apr 05, 2011 6.414 6.482 6.365 6.378 330,580 -0.05(-0.76%)
Apr 04, 2011 6.433 6.451 6.378 6.427 464,224 -0.01(-0.10%)
Apr 01, 2011 6.500 6.500 6.408 6.433 736,883 -0.02(-0.28%)
Mar 31, 2011 6.359 6.470 6.359 6.451 773,869 +0.09(+1.45%)
Mar 30, 2011 6.316 6.433 6.308 6.359 512,023 +0.07(+1.17%)
Mar 29, 2011 6.280 6.341 6.267 6.286 255,356 +0.01(+0.20%)
Mar 28, 2011 6.298 6.341 6.255 6.274 317,270 +0.00(+0.00%)
Mar 25, 2011 6.188 6.323 6.157 6.274 1,684,330 +0.11(+1.79%)
Mar 24, 2011 6.157 6.225 6.114 6.163 402,467 +0.02(+0.30%)
Mar 23, 2011 6.182 6.215 6.084 6.145 400,578 -0.04(-0.69%)
Mar 22, 2011 6.231 6.329 6.188 6.188 251,326 -0.04(-0.59%)
Mar 21, 2011 6.231 6.255 6.177 6.225 420,167 +0.07(+1.20%)
Mar 18, 2011 6.255 6.255 6.114 6.151 1,208,123 -0.02(-0.40%)
Mar 17, 2011 6.255 6.255 6.151 6.176 1,004,608 -0.02(-0.30%)
Mar 16, 2011 6.267 6.267 6.151 6.194 560,966 -0.09(-1.37%)
Mar 15, 2011 6.127 6.292 6.108 6.280 859,467 +0.03(+0.49%)
Mar 14, 2011 6.243 6.313 6.225 6.249 799,216 -0.06(-0.97%)
Mar 11, 2011 6.249 6.390 6.225 6.310 1,041,505 +0.11(+1.78%)
Mar 10, 2011 6.261 6.316 6.182 6.200 743,771 -0.12(-1.84%)
Mar 09, 2011 6.390 6.463 6.304 6.316 588,298 -0.07(-1.15%)
Mar 08, 2011 6.274 6.427 6.274 6.390 537,305 +0.13(+2.15%)
Mar 07, 2011 6.316 6.372 6.243 6.255 522,631 -0.06(-0.87%)
Mar 04, 2011 6.347 6.347 6.229 6.310 491,994 -0.05(-0.77%)
Mar 03, 2011 6.347 6.400 6.316 6.359 386,949 +0.07(+1.17%)
Mar 02, 2011 6.323 6.347 6.243 6.286 476,179 -0.06(-0.97%)
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.