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

Brookline Bancorp (NQ: BRKL )

9.100 UNCHANGED
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 (%)
Sep 28, 2012 5.760 5.777 5.695 5.727 302,432 -0.06(-1.01%)
Sep 27, 2012 5.838 5.850 5.773 5.786 284,798 -0.01(-0.22%)
Sep 26, 2012 5.812 5.857 5.766 5.799 211,540 -0.01(-0.22%)
Sep 25, 2012 5.928 5.980 5.812 5.812 301,164 -0.08(-1.43%)
Sep 24, 2012 5.857 5.928 5.805 5.896 321,129 +0.04(+0.67%)
Sep 21, 2012 5.909 5.915 5.844 5.857 668,821 +0.04(+0.66%)
Sep 20, 2012 5.876 5.889 5.818 5.818 246,930 -0.10(-1.75%)
Sep 19, 2012 5.915 5.980 5.766 5.922 810,853 +0.01(+0.22%)
Sep 18, 2012 5.838 5.941 5.831 5.909 608,925 +0.05(+0.89%)
Sep 17, 2012 5.850 5.870 5.825 5.857 299,450 -0.03(-0.44%)
Sep 14, 2012 5.779 5.896 5.753 5.883 449,210 +0.12(+2.14%)
Sep 13, 2012 5.649 5.786 5.630 5.760 411,304 +0.10(+1.72%)
Sep 12, 2012 5.656 5.682 5.623 5.662 179,864 +0.03(+0.46%)
Sep 11, 2012 5.643 5.675 5.597 5.636 309,230 +0.01(+0.23%)
Sep 10, 2012 5.597 5.649 5.597 5.623 212,675 +0.01(+0.23%)
Sep 07, 2012 5.617 5.630 5.582 5.610 269,866 +0.03(+0.58%)
Sep 06, 2012 5.584 5.643 5.567 5.578 424,671 +0.03(+0.59%)
Sep 05, 2012 5.571 5.571 5.526 5.545 219,351 +0.00(+0.00%)
Sep 04, 2012 5.513 5.558 5.467 5.545 460,479 +0.03(+0.59%)
Aug 31, 2012 5.584 5.584 5.513 5.513 315,833 -0.04(-0.70%)
Aug 30, 2012 5.597 5.597 5.545 5.552 188,870 -0.06(-1.04%)
Aug 29, 2012 5.545 5.610 5.545 5.610 324,468 +0.08(+1.41%)
Aug 27, 2012 5.597 5.610 5.532 5.532 398,095 -0.03(-0.47%)
Aug 24, 2012 5.552 5.584 5.532 5.558 280,522 -0.01(-0.23%)
Aug 23, 2012 5.662 5.662 5.545 5.571 210,941 -0.08(-1.49%)
Aug 22, 2012 5.675 5.701 5.623 5.656 153,765 -0.04(-0.68%)
Aug 21, 2012 5.701 5.721 5.636 5.695 449,449 +0.03(+0.46%)
Aug 20, 2012 5.597 5.672 5.571 5.669 603,330 +0.05(+0.81%)
Aug 17, 2012 5.571 5.630 5.571 5.623 425,911 +0.03(+0.58%)
Aug 16, 2012 5.623 5.623 5.578 5.591 277,970 -0.03(-0.46%)
Aug 15, 2012 5.578 5.646 5.578 5.617 302,674 +0.03(+0.46%)
Aug 14, 2012 5.630 5.656 5.571 5.591 301,977 -0.03(-0.58%)
Aug 13, 2012 5.578 5.643 5.480 5.623 342,283 +0.03(+0.52%)
Aug 10, 2012 5.617 5.623 5.578 5.594 169,566 -0.02(-0.40%)
Aug 09, 2012 5.630 5.675 5.610 5.617 258,869 -0.01(-0.12%)
Aug 08, 2012 5.578 5.630 5.539 5.623 444,827 +0.07(+1.23%)
Aug 07, 2012 5.465 5.594 5.452 5.555 438,605 +0.10(+1.77%)
Aug 06, 2012 5.420 5.465 5.394 5.459 409,494 +0.06(+1.07%)
Aug 03, 2012 5.291 5.426 5.291 5.401 462,534 +0.15(+2.82%)
Aug 02, 2012 5.272 5.324 5.227 5.253 290,026 -0.04(-0.73%)
Aug 01, 2012 5.407 5.426 5.291 5.291 448,581 -0.12(-2.14%)
Jul 31, 2012 5.414 5.504 5.401 5.407 408,289 -0.06(-1.06%)
Jul 30, 2012 5.471 5.516 5.446 5.465 404,878 -0.02(-0.35%)
Jul 27, 2012 5.439 5.497 5.336 5.484 354,424 +0.04(+0.83%)
Jul 26, 2012 5.510 5.874 5.369 5.439 509,346 -0.13(-2.31%)
Jul 25, 2012 5.632 5.664 5.523 5.568 531,032 -0.03(-0.57%)
Jul 24, 2012 5.639 5.729 5.568 5.600 354,970 -0.01(-0.23%)
Jul 23, 2012 5.632 5.651 5.574 5.613 407,806 -0.09(-1.58%)
Jul 20, 2012 5.703 5.741 5.664 5.703 743,380 -0.05(-0.78%)
Jul 19, 2012 5.819 5.819 5.735 5.748 247,974 -0.07(-1.22%)
Jul 18, 2012 5.774 5.870 5.754 5.819 401,509 +0.03(+0.44%)
Jul 17, 2012 5.922 5.934 5.774 5.793 696,902 -0.08(-1.42%)
Jul 16, 2012 5.909 5.947 5.844 5.877 400,597 -0.03(-0.44%)
Jul 13, 2012 5.877 5.934 5.793 5.902 388,425 +0.06(+1.10%)
Jul 12, 2012 5.793 5.838 5.754 5.838 273,121 +0.01(+0.11%)
Jul 11, 2012 5.799 5.857 5.780 5.832 293,996 +0.01(+0.22%)
Jul 10, 2012 5.857 5.864 5.783 5.819 268,514 +0.01(+0.22%)
Jul 09, 2012 5.902 5.902 5.767 5.806 561,717 -0.09(-1.53%)
Jul 06, 2012 5.787 5.915 5.780 5.896 384,076 +0.05(+0.77%)
Jul 05, 2012 5.838 5.883 5.799 5.851 401,756 -0.03(-0.44%)
Jul 03, 2012 5.793 5.896 5.754 5.877 248,463 +0.10(+1.67%)
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.