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 (%)
Jan 30, 2009	5.887	5.946	5.657	5.687	547,816	-0.12(-2.13%)
Jan 29, 2009	5.946	6.040	5.781	5.810	544,580	-0.19(-3.14%)
Jan 28, 2009	5.875	6.028	5.751	5.998	739,342	+0.22(+3.76%)
Jan 27, 2009	5.604	5.787	5.410	5.781	582,432	+0.18(+3.15%)
Jan 26, 2009	5.663	5.828	5.534	5.604	809,170	-0.05(-0.83%)
Jan 23, 2009	5.322	5.734	5.140	5.651	582,100	+0.18(+3.33%)
Jan 22, 2009	5.546	5.640	5.340	5.469	684,198	-0.16(-2.92%)
Jan 21, 2009	5.346	5.681	5.134	5.634	663,861	+0.38(+7.16%)
Jan 20, 2009	5.599	5.998	5.234	5.257	576,906	-0.40(-7.07%)
Jan 16, 2009	5.734	5.840	5.352	5.657	516,822	+0.02(+0.31%)
Jan 15, 2009	5.575	5.675	5.410	5.640	677,236	+0.11(+2.02%)
Jan 14, 2009	5.587	5.663	5.510	5.528	347,595	-0.19(-3.29%)
Jan 13, 2009	5.587	5.728	5.587	5.716	248,825	+0.09(+1.67%)
Jan 12, 2009	5.581	5.840	5.581	5.622	470,839	-0.19(-3.34%)
Jan 09, 2009	6.098	6.145	5.795	5.816	518,504	-0.26(-4.35%)
Jan 08, 2009	5.951	6.145	5.951	6.081	402,301	+0.15(+2.48%)
Jan 07, 2009	5.987	6.093	5.887	5.934	396,098	-0.14(-2.23%)
Jan 06, 2009	6.022	6.116	5.940	6.069	628,366	+0.05(+0.78%)
Jan 05, 2009	6.175	6.216	5.969	6.022	742,950	-0.19(-3.12%)

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.