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

Brookline Bancorp (NQ: BRKL )

8.775 -0.015 (-0.17%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 9, 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 (%)
Apr 29, 2011 5.742 5.754 5.693 5.699 390,664 -0.04(-0.75%)
Apr 28, 2011 5.705 5.742 5.674 5.742 300,082 +0.04(+0.70%)
Apr 27, 2011 5.736 5.779 5.680 5.702 711,639 -0.02(-0.32%)
Apr 26, 2011 5.714 5.745 5.696 5.720 812,736 +0.02(+0.43%)
Apr 25, 2011 5.720 5.776 5.665 5.696 1,221,371 -0.02(-0.43%)
Apr 21, 2011 5.678 5.733 5.653 5.720 1,630,483 +0.20(+3.66%)
Apr 20, 2011 6.088 6.088 5.463 5.518 3,238,599 -0.65(-10.53%)
Apr 19, 2011 6.290 6.327 6.155 6.167 298,972 -0.11(-1.76%)
Apr 18, 2011 6.308 6.333 6.241 6.278 499,672 -0.09(-1.44%)
Apr 15, 2011 6.290 6.370 6.272 6.370 379,924 +0.09(+1.36%)
Apr 14, 2011 6.253 6.302 6.192 6.284 364,237 -0.01(-0.19%)
Apr 13, 2011 6.333 6.406 6.259 6.296 824,059 -0.01(-0.10%)
Apr 12, 2011 6.290 6.370 6.272 6.302 483,844 -0.04(-0.58%)
Apr 11, 2011 6.278 6.376 6.265 6.339 378,897 +0.05(+0.78%)
Apr 08, 2011 6.437 6.437 6.259 6.290 278,977 -0.10(-1.63%)
Apr 07, 2011 6.431 6.455 6.382 6.394 309,998 -0.05(-0.76%)
Apr 06, 2011 6.394 6.474 6.370 6.443 420,732 +0.07(+1.06%)
Apr 05, 2011 6.412 6.480 6.363 6.376 330,684 -0.05(-0.76%)
Apr 04, 2011 6.431 6.449 6.376 6.425 464,371 -0.01(-0.10%)
Apr 01, 2011 6.498 6.498 6.406 6.431 737,115 -0.02(-0.28%)
Mar 31, 2011 6.357 6.468 6.357 6.449 774,113 +0.09(+1.45%)
Mar 30, 2011 6.314 6.431 6.306 6.357 512,184 +0.07(+1.17%)
Mar 29, 2011 6.278 6.339 6.265 6.284 255,436 +0.01(+0.20%)
Mar 28, 2011 6.296 6.339 6.253 6.272 317,370 +0.00(+0.00%)
Mar 25, 2011 6.186 6.321 6.155 6.272 1,684,860 +0.11(+1.79%)
Mar 24, 2011 6.155 6.223 6.112 6.161 402,593 +0.02(+0.30%)
Mar 23, 2011 6.180 6.213 6.082 6.143 400,704 -0.04(-0.69%)
Mar 22, 2011 6.229 6.327 6.186 6.186 251,405 -0.04(-0.59%)
Mar 21, 2011 6.229 6.253 6.175 6.223 420,299 +0.07(+1.20%)
Mar 18, 2011 6.253 6.253 6.112 6.149 1,208,503 -0.02(-0.40%)
Mar 17, 2011 6.253 6.253 6.149 6.174 1,004,924 -0.02(-0.30%)
Mar 16, 2011 6.265 6.265 6.149 6.192 561,142 -0.09(-1.37%)
Mar 15, 2011 6.125 6.290 6.106 6.278 859,738 +0.03(+0.49%)
Mar 14, 2011 6.241 6.311 6.223 6.247 799,468 -0.06(-0.97%)
Mar 11, 2011 6.247 6.388 6.223 6.308 1,041,833 +0.11(+1.78%)
Mar 10, 2011 6.259 6.314 6.180 6.198 744,005 -0.12(-1.84%)
Mar 09, 2011 6.388 6.461 6.302 6.314 588,483 -0.07(-1.15%)
Mar 08, 2011 6.272 6.425 6.272 6.388 537,474 +0.13(+2.15%)
Mar 07, 2011 6.314 6.370 6.241 6.253 522,795 -0.06(-0.87%)
Mar 04, 2011 6.345 6.345 6.227 6.308 492,149 -0.05(-0.77%)
Mar 03, 2011 6.345 6.398 6.314 6.357 387,071 +0.07(+1.17%)
Mar 02, 2011 6.321 6.345 6.241 6.284 476,329 -0.06(-0.97%)
Mar 01, 2011 6.363 6.406 6.308 6.345 927,089 -0.02(-0.29%)
Feb 28, 2011 6.431 6.480 6.327 6.363 489,383 -0.07(-1.14%)
Feb 25, 2011 6.339 6.449 6.339 6.437 457,066 +0.10(+1.64%)
Feb 24, 2011 6.400 6.437 6.272 6.333 654,964 -0.04(-0.58%)
Feb 23, 2011 6.517 6.517 6.363 6.370 539,771 -0.12(-1.89%)
Feb 22, 2011 6.584 6.651 6.492 6.492 473,912 -0.15(-2.30%)
Feb 18, 2011 6.657 6.670 6.585 6.645 382,527 +0.04(+0.56%)
Feb 17, 2011 6.615 6.664 6.566 6.608 337,028 -0.03(-0.46%)
Feb 16, 2011 6.676 6.676 6.584 6.639 379,150 -0.01(-0.09%)
Feb 15, 2011 6.755 6.755 6.627 6.645 658,927 -0.10(-1.45%)
Feb 14, 2011 6.743 6.804 6.706 6.743 266,508 -0.02(-0.27%)
Feb 11, 2011 6.584 6.798 6.584 6.762 508,795 +0.14(+2.13%)
Feb 10, 2011 6.566 6.664 6.566 6.621 541,829 -0.01(-0.09%)
Feb 09, 2011 6.627 6.670 6.566 6.627 450,624 -0.03(-0.46%)
Feb 08, 2011 6.694 6.737 6.578 6.657 717,564 -0.04(-0.64%)
Feb 07, 2011 6.860 7.154 6.670 6.700 4,812,984 -0.17(-2.50%)
Feb 04, 2011 6.866 6.872 6.789 6.872 942,501 +0.01(+0.18%)
Feb 03, 2011 6.847 6.890 6.786 6.860 372,843 -0.02(-0.27%)
Feb 02, 2011 6.755 6.878 6.755 6.878 635,807 +0.09(+1.26%)
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.