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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 5.632 5.650 5.467 5.479 573,061 -0.14(-2.51%)
Jun 29, 2009 5.720 5.720 5.385 5.620 516,667 -0.09(-1.65%)
Jun 26, 2009 5.579 5.727 5.467 5.714 2,087,085 +0.09(+1.57%)
Jun 25, 2009 5.417 5.626 5.309 5.626 684,401 +0.25(+4.70%)
Jun 24, 2009 5.473 5.579 5.350 5.373 370,606 -0.04(-0.65%)
Jun 23, 2009 5.485 5.585 5.320 5.409 553,653 -0.02(-0.32%)
Jun 22, 2009 5.532 5.632 5.420 5.426 882,874 -0.15(-2.64%)
Jun 19, 2009 5.538 5.597 5.462 5.573 1,694,946 +0.15(+2.71%)
Jun 18, 2009 5.426 5.520 5.356 5.426 739,770 +0.01(+0.11%)
Jun 17, 2009 5.514 5.573 5.338 5.420 1,085,124 -0.10(-1.81%)
Jun 16, 2009 5.656 5.656 5.520 5.520 423,316 -0.06(-1.16%)
Jun 15, 2009 5.761 5.761 5.497 5.585 617,397 -0.21(-3.65%)
Jun 12, 2009 5.791 5.838 5.720 5.797 524,275 -0.02(-0.40%)
Jun 11, 2009 5.620 5.914 5.573 5.820 873,334 +0.20(+3.56%)
Jun 10, 2009 5.691 5.691 5.506 5.620 655,973 -0.04(-0.73%)
Jun 09, 2009 5.708 5.750 5.614 5.661 423,248 -0.01(-0.21%)
Jun 08, 2009 5.691 5.750 5.626 5.673 279,056 -0.01(-0.21%)
Jun 05, 2009 5.955 5.955 5.562 5.685 726,087 -0.24(-3.97%)
Jun 04, 2009 5.791 5.920 5.703 5.920 655,866 +0.15(+2.65%)
Jun 03, 2009 5.767 5.826 5.714 5.767 321,159 -0.06(-1.11%)
Jun 02, 2009 5.850 5.891 5.726 5.832 519,742 -0.03(-0.50%)
Jun 01, 2009 5.820 5.949 5.767 5.861 502,720 +0.08(+1.32%)
May 29, 2009 5.673 5.791 5.609 5.785 555,197 +0.11(+1.97%)
May 28, 2009 5.679 5.726 5.509 5.673 600,504 +0.01(+0.21%)
May 27, 2009 5.808 5.873 5.632 5.661 1,136,088 -0.21(-3.51%)
May 26, 2009 5.532 5.897 5.456 5.867 709,157 +0.31(+5.61%)
May 22, 2009 5.609 5.656 5.538 5.556 424,175 -0.04(-0.63%)
May 21, 2009 5.485 5.603 5.409 5.591 1,196,177 +0.05(+0.85%)
May 20, 2009 5.573 5.632 5.456 5.544 1,402,261 -0.02(-0.42%)
May 19, 2009 5.697 5.785 5.462 5.567 1,207,444 -0.16(-2.87%)
May 18, 2009 5.520 5.744 5.520 5.732 575,478 +0.30(+5.52%)
May 15, 2009 5.526 5.556 5.432 5.432 1,257,495 -0.11(-1.91%)
May 14, 2009 5.573 5.603 5.467 5.538 986,482 +0.01(+0.11%)
May 13, 2009 5.879 5.955 5.532 5.532 1,242,555 -0.40(-6.74%)
May 12, 2009 6.196 6.255 5.873 5.932 513,052 -0.21(-3.35%)
May 11, 2009 6.196 6.255 6.026 6.138 573,831 -0.09(-1.51%)
May 08, 2009 5.985 6.243 5.879 6.232 859,078 +0.35(+6.00%)
May 07, 2009 6.055 6.108 5.838 5.879 865,689 -0.09(-1.48%)
May 06, 2009 5.938 6.108 5.791 5.967 836,421 +0.11(+1.91%)
May 05, 2009 5.967 6.014 5.773 5.855 537,038 -0.12(-2.06%)
May 04, 2009 5.902 6.008 5.750 5.979 821,355 +0.24(+4.09%)
May 01, 2009 5.832 5.885 5.732 5.744 639,275 -0.09(-1.51%)
Apr 30, 2009 6.102 6.132 5.779 5.832 650,766 -0.24(-3.88%)
Apr 29, 2009 6.026 6.126 5.961 6.067 704,924 +0.11(+1.88%)
Apr 28, 2009 5.997 6.102 5.932 5.955 859,745 +0.01(+0.10%)
Apr 27, 2009 6.026 6.155 5.879 5.950 823,036 -0.15(-2.41%)
Apr 24, 2009 6.049 6.226 5.938 6.097 864,266 +0.12(+1.97%)
Apr 23, 2009 5.926 6.038 5.750 5.979 1,172,809 +0.08(+1.40%)
Apr 22, 2009 5.891 6.085 5.826 5.897 1,153,101 -0.11(-1.76%)
Apr 21, 2009 5.708 6.002 5.579 6.002 949,821 +0.28(+4.83%)
Apr 20, 2009 5.879 5.973 5.714 5.726 1,031,859 -0.22(-3.75%)
Apr 17, 2009 6.008 6.014 5.738 5.950 810,704 -0.14(-2.32%)
Apr 16, 2009 6.055 6.126 5.873 6.091 447,689 +0.12(+1.97%)
Apr 15, 2009 5.873 5.979 5.732 5.973 534,362 +0.10(+1.70%)
Apr 14, 2009 6.396 6.449 5.867 5.873 803,185 -0.59(-9.18%)
Apr 13, 2009 6.214 6.467 6.167 6.467 509,803 +0.18(+2.80%)
Apr 09, 2009 5.967 6.308 5.950 6.291 784,216 +0.38(+6.36%)
Apr 08, 2009 5.879 5.920 5.800 5.914 460,819 +0.09(+1.62%)
Apr 07, 2009 5.756 5.944 5.714 5.820 687,189 +0.00(+0.00%)
Apr 06, 2009 5.814 5.838 5.673 5.820 674,611 -0.05(-0.90%)
Apr 03, 2009 5.850 5.879 5.644 5.873 405,134 +0.02(+0.30%)
Apr 02, 2009 5.791 5.897 5.738 5.855 883,970 +0.17(+3.00%)
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.