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

Brookline Bancorp (NQ: BRKL )

8.790 +0.030 (+0.34%)
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 6.293 6.323 6.132 6.233 456,131 -0.10(-1.51%)
Aug 28, 2009 6.484 6.538 6.269 6.329 363,459 -0.08(-1.30%)
Aug 27, 2009 6.472 6.544 6.251 6.413 274,455 -0.09(-1.38%)
Aug 26, 2009 6.502 6.681 6.472 6.502 491,546 -0.02(-0.27%)
Aug 25, 2009 6.616 6.681 6.496 6.520 260,864 -0.08(-1.18%)
Aug 24, 2009 6.741 6.801 6.550 6.598 344,144 -0.14(-2.04%)
Aug 21, 2009 6.586 6.741 6.502 6.735 639,244 +0.24(+3.77%)
Aug 20, 2009 6.508 6.526 6.436 6.490 342,144 -0.02(-0.37%)
Aug 19, 2009 6.442 6.604 6.413 6.514 305,268 +0.05(+0.83%)
Aug 18, 2009 6.466 6.604 6.424 6.460 330,270 +0.01(+0.19%)
Aug 17, 2009 6.627 6.627 6.317 6.448 670,845 -0.27(-4.00%)
Aug 14, 2009 6.807 6.860 6.568 6.717 589,314 -0.12(-1.75%)
Aug 13, 2009 7.105 7.123 6.681 6.836 965,679 -0.25(-3.54%)
Aug 12, 2009 7.045 7.207 6.929 7.087 400,419 +0.03(+0.42%)
Aug 11, 2009 7.296 7.332 6.962 7.057 332,487 -0.26(-3.51%)
Aug 10, 2009 7.260 7.463 7.225 7.314 659,108 +0.02(+0.33%)
Aug 07, 2009 7.093 7.445 7.004 7.290 850,933 +0.31(+4.45%)
Aug 06, 2009 7.093 7.159 6.890 6.980 337,343 -0.06(-0.85%)
Aug 05, 2009 7.135 7.135 6.962 7.039 571,619 -0.10(-1.34%)
Aug 04, 2009 6.998 7.225 6.980 7.135 536,285 +0.07(+0.93%)
Aug 03, 2009 6.986 7.105 6.878 7.069 404,112 +0.11(+1.63%)
Jul 31, 2009 6.890 7.016 6.813 6.956 533,513 -0.01(-0.17%)
Jul 30, 2009 6.878 7.057 6.723 6.968 496,406 +0.14(+2.01%)
Jul 29, 2009 6.747 6.878 6.693 6.830 547,387 -0.01(-0.09%)
Jul 28, 2009 6.711 6.902 6.699 6.836 701,850 +0.10(+1.51%)
Jul 27, 2009 6.574 6.747 6.454 6.735 662,843 +0.20(+3.01%)
Jul 24, 2009 6.526 6.604 6.478 6.538 373,990 -0.05(-0.82%)
Jul 23, 2009 6.395 6.616 6.341 6.592 879,774 +0.17(+2.70%)
Jul 22, 2009 6.215 6.484 6.162 6.418 351,505 +0.15(+2.38%)
Jul 21, 2009 6.436 6.436 6.132 6.269 573,957 -0.12(-1.87%)
Jul 20, 2009 6.299 6.478 6.299 6.389 506,167 +0.14(+2.29%)
Jul 17, 2009 6.353 6.568 6.114 6.245 1,001,218 -0.08(-1.23%)
Jul 16, 2009 6.269 6.365 6.108 6.323 621,281 +0.00(+0.00%)
Jul 15, 2009 6.174 6.436 6.126 6.323 847,445 +0.21(+3.52%)
Jul 14, 2009 6.192 6.192 6.066 6.108 547,742 -0.08(-1.35%)
Jul 13, 2009 6.001 6.192 5.923 6.192 825,022 +0.25(+4.22%)
Jul 10, 2009 5.821 6.001 5.821 5.941 854,714 +0.10(+1.74%)
Jul 09, 2009 5.762 5.935 5.744 5.839 789,751 +0.10(+1.66%)
Jul 08, 2009 5.612 5.768 5.595 5.744 941,990 +0.17(+3.11%)
Jul 07, 2009 5.606 5.666 5.541 5.571 484,704 -0.02(-0.32%)
Jul 06, 2009 5.493 5.648 5.469 5.589 564,906 +0.11(+1.96%)
Jul 02, 2009 5.654 5.696 5.415 5.481 765,171 -0.26(-4.47%)
Jul 01, 2009 5.624 5.738 5.618 5.738 425,212 +0.17(+3.11%)
Jun 30, 2009 5.720 5.738 5.553 5.565 564,260 -0.14(-2.51%)
Jun 29, 2009 5.809 5.809 5.469 5.708 508,732 -0.10(-1.65%)
Jun 26, 2009 5.666 5.816 5.553 5.804 2,055,031 +0.09(+1.57%)
Jun 25, 2009 5.502 5.714 5.392 5.714 673,890 +0.26(+4.70%)
Jun 24, 2009 5.559 5.666 5.433 5.457 364,914 -0.04(-0.65%)
Jun 23, 2009 5.571 5.672 5.403 5.493 545,150 -0.02(-0.32%)
Jun 22, 2009 5.618 5.720 5.505 5.511 869,315 -0.15(-2.64%)
Jun 19, 2009 5.624 5.684 5.547 5.660 1,668,915 +0.15(+2.71%)
Jun 18, 2009 5.511 5.606 5.439 5.511 728,408 +0.01(+0.11%)
Jun 17, 2009 5.601 5.660 5.421 5.505 1,068,458 -0.10(-1.81%)
Jun 16, 2009 5.744 5.744 5.606 5.606 416,814 -0.07(-1.16%)
Jun 15, 2009 5.851 5.851 5.583 5.672 607,914 -0.21(-3.65%)
Jun 12, 2009 5.881 5.929 5.809 5.887 516,223 -0.02(-0.40%)
Jun 11, 2009 5.708 6.007 5.660 5.911 859,921 +0.20(+3.56%)
Jun 10, 2009 5.780 5.780 5.592 5.708 645,898 -0.04(-0.73%)
Jun 09, 2009 5.798 5.839 5.702 5.750 416,747 -0.01(-0.21%)
Jun 08, 2009 5.780 5.839 5.714 5.762 274,770 -0.01(-0.21%)
Jun 05, 2009 6.048 6.048 5.648 5.774 714,936 -0.24(-3.97%)
Jun 04, 2009 5.881 6.012 5.792 6.012 645,793 +0.16(+2.65%)
Jun 03, 2009 5.857 5.917 5.804 5.857 316,226 -0.07(-1.11%)
Jun 02, 2009 5.941 5.983 5.815 5.923 511,760 -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.