Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.416	5.710	5.387	5.587	707,259	+0.25(+4.74%)
Mar 30, 2009	5.310	5.393	5.146	5.334	708,266	-0.38(-6.59%)
Mar 26, 2009	5.616	5.751	5.463	5.710	665,730	+0.16(+2.86%)
Mar 25, 2009	5.399	5.640	5.228	5.552	489,937	+0.21(+3.96%)
Mar 24, 2009	6.116	6.116	5.328	5.340	708,625	-0.48(-8.28%)
Mar 23, 2009	5.622	5.822	5.375	5.822	1,167,095	+0.52(+9.76%)
Mar 20, 2009	5.522	5.616	5.187	5.305	3,151,840	-0.16(-2.91%)
Mar 19, 2009	5.769	5.881	5.357	5.463	625,496	-0.21(-3.73%)
Mar 18, 2009	5.463	5.681	5.363	5.675	883,802	+0.21(+3.76%)
Mar 17, 2009	5.305	5.487	5.281	5.469	430,620	+0.18(+3.33%)
Mar 16, 2009	5.328	5.463	5.234	5.293	765,273	+0.03(+0.56%)
Mar 13, 2009	5.428	5.457	5.252	5.263	606,286	-0.15(-2.82%)
Mar 12, 2009	4.881	5.463	4.811	5.416	1,032,785	+0.53(+10.83%)
Mar 11, 2009	4.940	5.134	4.852	4.887	872,445	-0.02(-0.48%)
Mar 10, 2009	4.763	5.016	4.746	4.910	1,256,135	+0.20(+4.24%)
Mar 09, 2009	4.687	4.811	4.652	4.711	616,893	-0.01(-0.25%)
Mar 06, 2009	4.552	4.752	4.546	4.722	1,388,679	+0.27(+6.08%)
Mar 05, 2009	4.763	4.763	4.452	4.452	936,074	-0.38(-7.80%)
Mar 04, 2009	4.852	4.934	4.652	4.828	628,823	-0.19(-3.75%)

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.