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 (%)
Feb 27, 2009	5.085	5.297	4.938	5.162	418,184	+0.01(+0.23%)
Feb 26, 2009	4.956	5.432	4.762	5.150	552,134	+0.25(+5.16%)
Feb 25, 2009	4.950	5.085	4.780	4.897	873,994	-0.06(-1.30%)
Feb 24, 2009	4.868	4.974	4.709	4.962	721,950	+0.14(+2.80%)
Feb 23, 2009	4.850	4.968	4.768	4.827	761,750	+0.00(+0.00%)
Feb 20, 2009	4.927	5.015	4.627	4.827	1,011,789	-0.16(-3.30%)
Feb 19, 2009	5.262	5.262	4.991	4.991	740,350	-0.22(-4.28%)
Feb 18, 2009	5.320	5.406	5.209	5.215	760,646	-0.04(-0.78%)
Feb 17, 2009	5.503	5.503	5.250	5.256	629,125	-0.31(-5.50%)
Feb 13, 2009	5.738	5.779	5.550	5.562	427,177	-0.16(-2.77%)
Feb 12, 2009	5.506	5.750	5.503	5.720	438,754	-0.05(-0.82%)
Feb 11, 2009	5.632	5.914	5.614	5.767	554,484	+0.18(+3.26%)
Feb 10, 2009	5.820	5.879	5.532	5.585	792,173	-0.25(-4.33%)
Feb 09, 2009	5.820	5.908	5.767	5.838	331,009	-0.02(-0.40%)
Feb 06, 2009	5.573	5.873	5.573	5.861	809,479	+0.26(+4.73%)
Feb 05, 2009	5.520	5.708	5.467	5.597	691,518	+0.02(+0.32%)
Feb 04, 2009	5.532	5.756	5.497	5.579	518,835	+0.04(+0.74%)
Feb 03, 2009	5.744	5.808	5.373	5.538	998,539	-0.25(-4.37%)

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.