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

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
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 (%)
Dec 31, 2009 5.785 5.826 5.826 5.826 483,756 +0.00(+0.00%)
Dec 30, 2009 5.808 5.861 5.744 5.826 289,471 +0.01(+0.10%)
Dec 29, 2009 5.838 5.844 5.685 5.820 190,076 +0.01(+0.10%)
Dec 28, 2009 5.820 5.820 5.750 5.814 202,284 +0.00(+0.00%)
Dec 24, 2009 5.767 5.814 5.744 5.814 66,242 +0.05(+0.92%)
Dec 23, 2009 5.820 5.832 5.732 5.761 361,210 -0.04(-0.71%)
Dec 22, 2009 5.761 5.844 5.747 5.803 316,146 +0.04(+0.61%)
Dec 21, 2009 5.738 5.773 5.667 5.767 479,836 +0.08(+1.34%)
Dec 18, 2009 5.667 5.691 5.573 5.691 1,664,211 +0.09(+1.57%)
Dec 17, 2009 5.597 5.650 5.550 5.603 411,610 -0.02(-0.31%)
Dec 16, 2009 5.708 5.714 5.585 5.620 278,935 -0.03(-0.52%)
Dec 15, 2009 5.803 5.814 5.626 5.650 476,685 -0.14(-2.44%)
Dec 14, 2009 5.661 5.803 5.620 5.791 353,981 +0.11(+1.86%)
Dec 11, 2009 5.691 5.761 5.591 5.685 301,779 -0.01(-0.10%)
Dec 10, 2009 5.750 5.820 5.656 5.691 321,102 -0.06(-1.12%)
Dec 09, 2009 5.714 5.797 5.650 5.756 326,986 +0.03(+0.51%)
Dec 08, 2009 5.720 5.850 5.703 5.726 503,790 -0.05(-0.81%)
Dec 07, 2009 5.756 5.820 5.708 5.773 413,144 +0.00(+0.00%)
Dec 04, 2009 5.703 5.779 5.626 5.773 603,359 +0.19(+3.37%)
Dec 03, 2009 5.697 5.820 5.585 5.585 433,043 -0.10(-1.76%)
Dec 02, 2009 5.585 5.708 5.538 5.685 347,466 +0.09(+1.58%)
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.