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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 5.499 5.798 5.469 5.672 696,616 +0.26(+4.74%)
Mar 30, 2009 5.392 5.475 5.224 5.415 697,608 -0.38(-6.59%)
Mar 26, 2009 5.702 5.839 5.547 5.798 655,711 +0.16(+2.86%)
Mar 25, 2009 5.481 5.726 5.308 5.636 482,564 +0.21(+3.96%)
Mar 24, 2009 6.210 6.210 5.409 5.421 697,961 -0.49(-8.28%)
Mar 23, 2009 5.708 5.911 5.457 5.911 1,149,532 +0.53(+9.76%)
Mar 20, 2009 5.606 5.702 5.266 5.386 3,104,409 -0.16(-2.91%)
Mar 19, 2009 5.857 5.971 5.439 5.547 616,083 -0.21(-3.73%)
Mar 18, 2009 5.547 5.768 5.445 5.762 870,502 +0.21(+3.76%)
Mar 17, 2009 5.386 5.571 5.362 5.553 424,140 +0.18(+3.33%)
Mar 16, 2009 5.409 5.547 5.314 5.374 753,757 +0.03(+0.56%)
Mar 13, 2009 5.511 5.541 5.332 5.344 597,162 -0.16(-2.82%)
Mar 12, 2009 4.956 5.547 4.884 5.499 1,017,243 +0.54(+10.83%)
Mar 11, 2009 5.015 5.212 4.926 4.962 859,316 -0.02(-0.48%)
Mar 10, 2009 4.836 5.093 4.818 4.986 1,237,232 +0.20(+4.24%)
Mar 09, 2009 4.759 4.884 4.723 4.783 607,610 -0.01(-0.25%)
Mar 06, 2009 4.621 4.824 4.615 4.794 1,367,782 +0.27(+6.08%)
Mar 05, 2009 4.836 4.836 4.520 4.520 921,987 -0.38(-7.80%)
Mar 04, 2009 4.926 5.009 4.723 4.902 619,360 -0.19(-3.75%)
Mar 02, 2009 5.206 5.242 5.021 5.093 546,342 -0.15(-2.85%)
Feb 27, 2009 5.165 5.380 5.015 5.242 411,761 +0.01(+0.23%)
Feb 26, 2009 5.033 5.517 4.836 5.230 543,654 +0.26(+5.16%)
Feb 25, 2009 5.027 5.165 4.854 4.974 860,570 -0.07(-1.30%)
Feb 24, 2009 4.944 5.051 4.783 5.039 710,862 +0.14(+2.80%)
Feb 23, 2009 4.926 5.045 4.842 4.902 750,051 +0.00(+0.00%)
Feb 20, 2009 5.003 5.093 4.699 4.902 996,250 -0.17(-3.30%)
Feb 19, 2009 5.344 5.344 5.069 5.069 728,979 -0.23(-4.28%)
Feb 18, 2009 5.403 5.490 5.290 5.296 748,964 -0.04(-0.78%)
Feb 17, 2009 5.589 5.589 5.332 5.338 619,463 -0.31(-5.50%)
Feb 13, 2009 5.827 5.869 5.636 5.648 420,616 -0.16(-2.77%)
Feb 12, 2009 5.592 5.839 5.589 5.809 432,015 -0.05(-0.82%)
Feb 11, 2009 5.720 6.007 5.702 5.857 545,969 +0.19(+3.26%)
Feb 10, 2009 5.911 5.971 5.618 5.672 780,007 -0.26(-4.33%)
Feb 09, 2009 5.911 6.001 5.857 5.929 325,925 -0.02(-0.40%)
Feb 06, 2009 5.660 5.965 5.660 5.953 797,047 +0.27(+4.73%)
Feb 05, 2009 5.606 5.798 5.553 5.684 680,898 +0.02(+0.32%)
Feb 04, 2009 5.618 5.845 5.583 5.666 510,867 +0.04(+0.74%)
Feb 03, 2009 5.833 5.899 5.457 5.624 983,203 -0.26(-4.37%)
Feb 02, 2009 5.714 5.881 5.684 5.881 689,992 +0.11(+1.86%)
Jan 30, 2009 5.977 6.036 5.744 5.774 539,572 -0.13(-2.13%)
Jan 29, 2009 6.036 6.132 5.869 5.899 536,385 -0.19(-3.14%)
Jan 28, 2009 5.965 6.120 5.839 6.090 728,216 +0.22(+3.76%)
Jan 27, 2009 5.690 5.875 5.493 5.869 573,667 +0.18(+3.15%)
Jan 26, 2009 5.750 5.917 5.618 5.690 796,993 -0.05(-0.83%)
Jan 23, 2009 5.403 5.821 5.218 5.738 573,341 +0.19(+3.33%)
Jan 22, 2009 5.630 5.726 5.421 5.553 673,902 -0.17(-2.92%)
Jan 21, 2009 5.427 5.768 5.212 5.720 653,871 +0.38(+7.16%)
Jan 20, 2009 5.684 6.090 5.314 5.338 568,224 -0.41(-7.07%)
Jan 16, 2009 5.821 5.929 5.433 5.744 509,045 +0.02(+0.31%)
Jan 15, 2009 5.660 5.762 5.493 5.726 667,045 +0.11(+2.02%)
Jan 14, 2009 5.672 5.750 5.595 5.612 342,364 -0.19(-3.29%)
Jan 13, 2009 5.672 5.815 5.672 5.804 245,080 +0.10(+1.67%)
Jan 12, 2009 5.666 5.929 5.666 5.708 463,753 -0.20(-3.34%)
Jan 09, 2009 6.192 6.239 5.884 5.905 510,701 -0.27(-4.35%)
Jan 08, 2009 6.042 6.239 6.042 6.174 396,247 +0.15(+2.48%)
Jan 07, 2009 6.078 6.186 5.977 6.024 390,137 -0.14(-2.23%)
Jan 06, 2009 6.114 6.210 6.030 6.162 618,910 +0.05(+0.78%)
Jan 05, 2009 6.269 6.311 6.060 6.114 731,770 -0.20(-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.