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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
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 (%)
Aug 31, 2009 6.196 6.226 6.038 6.138 463,246 -0.09(-1.51%)
Aug 28, 2009 6.385 6.437 6.173 6.232 369,128 -0.08(-1.30%)
Aug 27, 2009 6.373 6.443 6.155 6.314 278,736 -0.09(-1.38%)
Aug 26, 2009 6.402 6.579 6.373 6.402 499,213 -0.02(-0.27%)
Aug 25, 2009 6.514 6.579 6.396 6.420 264,933 -0.08(-1.18%)
Aug 24, 2009 6.637 6.696 6.449 6.496 349,512 -0.14(-2.04%)
Aug 21, 2009 6.485 6.637 6.402 6.631 649,215 +0.24(+3.77%)
Aug 20, 2009 6.408 6.426 6.338 6.390 347,481 -0.02(-0.37%)
Aug 19, 2009 6.343 6.502 6.314 6.414 310,029 +0.05(+0.83%)
Aug 18, 2009 6.367 6.502 6.326 6.361 335,421 +0.01(+0.19%)
Aug 17, 2009 6.526 6.526 6.220 6.349 681,309 -0.26(-4.00%)
Aug 14, 2009 6.702 6.755 6.467 6.614 598,506 -0.12(-1.75%)
Aug 13, 2009 6.996 7.014 6.579 6.731 980,742 -0.25(-3.54%)
Aug 12, 2009 6.937 7.096 6.823 6.978 406,665 +0.03(+0.42%)
Aug 11, 2009 7.184 7.219 6.855 6.949 337,673 -0.25(-3.51%)
Aug 10, 2009 7.149 7.349 7.114 7.202 669,389 +0.02(+0.33%)
Aug 07, 2009 6.984 7.331 6.896 7.178 864,206 +0.31(+4.45%)
Aug 06, 2009 6.984 7.049 6.784 6.873 342,604 -0.06(-0.85%)
Aug 05, 2009 7.025 7.025 6.855 6.931 580,535 -0.09(-1.34%)
Aug 04, 2009 6.890 7.114 6.873 7.025 544,649 +0.06(+0.93%)
Aug 03, 2009 6.878 6.996 6.773 6.961 410,415 +0.11(+1.63%)
Jul 31, 2009 6.784 6.908 6.708 6.849 541,834 -0.01(-0.17%)
Jul 30, 2009 6.773 6.949 6.620 6.861 504,149 +0.14(+2.01%)
Jul 29, 2009 6.643 6.773 6.590 6.726 555,925 -0.01(-0.09%)
Jul 28, 2009 6.608 6.796 6.596 6.731 712,797 +0.10(+1.51%)
Jul 27, 2009 6.473 6.643 6.355 6.631 673,182 +0.19(+3.01%)
Jul 24, 2009 6.426 6.502 6.379 6.437 379,823 -0.05(-0.82%)
Jul 23, 2009 6.296 6.514 6.243 6.490 893,497 +0.17(+2.70%)
Jul 22, 2009 6.120 6.385 6.067 6.320 356,988 +0.15(+2.38%)
Jul 21, 2009 6.338 6.338 6.038 6.173 582,909 -0.12(-1.87%)
Jul 20, 2009 6.202 6.379 6.202 6.291 514,063 +0.14(+2.29%)
Jul 17, 2009 6.255 6.467 6.020 6.149 1,016,835 -0.08(-1.23%)
Jul 16, 2009 6.173 6.267 6.014 6.226 630,972 +0.00(+0.00%)
Jul 15, 2009 6.079 6.338 6.032 6.226 860,663 +0.21(+3.52%)
Jul 14, 2009 6.097 6.097 5.973 6.014 556,286 -0.08(-1.35%)
Jul 13, 2009 5.908 6.097 5.832 6.097 837,890 +0.25(+4.22%)
Jul 10, 2009 5.732 5.908 5.732 5.850 868,045 +0.10(+1.74%)
Jul 09, 2009 5.673 5.844 5.656 5.750 802,070 +0.09(+1.66%)
Jul 08, 2009 5.526 5.679 5.509 5.656 956,683 +0.17(+3.11%)
Jul 07, 2009 5.520 5.579 5.456 5.485 492,265 -0.02(-0.32%)
Jul 06, 2009 5.409 5.562 5.385 5.503 573,717 +0.11(+1.96%)
Jul 02, 2009 5.567 5.609 5.332 5.397 777,106 -0.25(-4.47%)
Jul 01, 2009 5.538 5.650 5.532 5.650 431,844 +0.17(+3.11%)
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%)
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.