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 (%)
Nov 30, 2011 5.006 5.119 5.006 5.075 1,292,201 +0.23(+4.69%)
Nov 29, 2011 4.879 4.917 4.797 4.848 346,704 -0.03(-0.52%)
Nov 28, 2011 4.791 4.873 4.778 4.873 505,225 +0.21(+4.47%)
Nov 25, 2011 4.684 4.772 4.658 4.665 209,343 -0.03(-0.67%)
Nov 23, 2011 4.835 4.867 4.696 4.696 289,189 -0.18(-3.63%)
Nov 22, 2011 4.873 4.949 4.860 4.873 463,407 +0.01(+0.13%)
Nov 21, 2011 4.867 4.955 4.860 4.867 581,163 -0.07(-1.41%)
Nov 18, 2011 4.867 4.980 4.867 4.936 380,292 +0.08(+1.56%)
Nov 17, 2011 4.924 5.006 4.842 4.860 393,502 -0.05(-1.03%)
Nov 16, 2011 4.860 5.043 4.860 4.911 467,264 +0.00(+0.00%)
Nov 15, 2011 4.766 4.942 4.747 4.911 429,809 +0.14(+2.91%)
Nov 14, 2011 4.778 4.785 4.703 4.772 606,829 -0.04(-0.79%)
Nov 11, 2011 4.734 4.829 4.734 4.810 882,622 +0.08(+1.60%)
Nov 10, 2011 4.860 4.911 4.696 4.734 1,050,887 -0.06(-1.19%)
Nov 09, 2011 4.955 5.031 4.791 4.791 665,299 -0.31(-6.06%)
Nov 08, 2011 5.037 5.132 4.942 5.100 339,877 +0.09(+1.89%)
Nov 07, 2011 4.949 5.037 4.860 5.006 271,179 +0.04(+0.89%)
Nov 04, 2011 5.018 5.100 4.924 4.961 410,375 -0.12(-2.36%)
Nov 03, 2011 5.069 5.107 4.949 5.081 544,074 +0.05(+1.00%)
Nov 02, 2011 5.018 5.081 4.942 5.031 529,377 +0.12(+2.38%)
Nov 01, 2011 5.058 5.126 4.889 4.914 841,616 -0.31(-5.86%)
Oct 31, 2011 5.214 5.301 5.208 5.220 420,022 -0.07(-1.42%)
Oct 28, 2011 5.282 5.376 5.226 5.295 631,113 -0.01(-0.24%)
Oct 27, 2011 5.289 5.457 5.151 5.307 2,130,933 +0.16(+3.03%)
Oct 26, 2011 5.114 5.183 5.002 5.151 552,283 +0.11(+2.23%)
Oct 25, 2011 5.258 5.276 5.020 5.039 851,453 -0.22(-4.27%)
Oct 24, 2011 5.276 5.345 5.201 5.264 1,083,600 -0.02(-0.35%)
Oct 21, 2011 5.245 5.289 5.108 5.282 5,251,886 +0.14(+2.67%)
Oct 20, 2011 5.089 5.339 4.877 5.145 1,552,837 -0.11(-2.02%)
Oct 19, 2011 5.233 5.320 5.139 5.251 1,384,829 +0.01(+0.12%)
Oct 18, 2011 5.008 5.332 4.977 5.245 722,049 +0.27(+5.40%)
Oct 17, 2011 5.176 5.264 4.958 4.977 496,908 -0.24(-4.55%)
Oct 14, 2011 5.220 5.270 5.114 5.214 333,483 +0.03(+0.60%)
Oct 13, 2011 5.264 5.345 5.126 5.183 313,147 -0.11(-2.12%)
Oct 12, 2011 5.245 5.364 5.139 5.295 534,917 +0.11(+2.05%)
Oct 11, 2011 5.108 5.239 5.076 5.189 444,271 +0.04(+0.73%)
Oct 10, 2011 5.026 5.164 4.953 5.151 716,400 +0.22(+4.56%)
Oct 07, 2011 5.183 5.183 4.920 4.927 529,009 -0.24(-4.71%)
Oct 06, 2011 5.158 5.183 5.033 5.170 585,092 +0.06(+1.22%)
Oct 05, 2011 5.014 5.133 4.902 5.108 546,816 +0.09(+1.74%)
Oct 04, 2011 4.614 5.051 4.558 5.020 865,716 +0.39(+8.50%)
Oct 03, 2011 4.777 4.933 4.627 4.627 752,312 -0.19(-3.89%)
Sep 30, 2011 4.858 4.939 4.789 4.814 727,167 -0.11(-2.28%)
Sep 29, 2011 4.820 4.939 4.752 4.927 661,507 +0.21(+4.37%)
Sep 28, 2011 4.958 5.014 4.721 4.721 691,085 -0.24(-4.79%)
Sep 27, 2011 4.933 5.051 4.889 4.958 702,489 +0.10(+2.06%)
Sep 26, 2011 4.783 4.902 4.689 4.858 627,217 +0.11(+2.37%)
Sep 23, 2011 4.664 4.808 4.633 4.746 644,475 +0.09(+1.88%)
Sep 22, 2011 4.602 4.727 4.571 4.658 1,002,917 -0.03(-0.67%)
Sep 21, 2011 4.977 5.020 4.671 4.689 1,157,909 -0.27(-5.42%)
Sep 20, 2011 5.083 5.158 4.958 4.958 661,409 -0.12(-2.34%)
Sep 19, 2011 5.164 5.189 5.039 5.076 537,384 -0.15(-2.87%)
Sep 16, 2011 5.183 5.226 5.039 5.226 1,132,570 +0.07(+1.33%)
Sep 15, 2011 5.120 5.158 5.039 5.158 474,752 +0.09(+1.72%)
Sep 14, 2011 5.008 5.120 4.942 5.070 722,319 +0.06(+1.25%)
Sep 13, 2011 4.927 5.052 4.914 5.008 1,034,844 +0.07(+1.39%)
Sep 12, 2011 4.770 4.939 4.770 4.939 637,420 +0.11(+2.20%)
Sep 09, 2011 4.927 4.995 4.777 4.833 786,848 -0.16(-3.13%)
Sep 08, 2011 5.095 5.226 4.870 4.989 953,391 -0.14(-2.80%)
Sep 07, 2011 5.033 5.133 4.989 5.133 1,037,063 +0.16(+3.14%)
Sep 06, 2011 4.758 4.989 4.721 4.977 1,642,971 +0.09(+1.92%)
Sep 02, 2011 5.070 5.120 4.861 4.883 1,167,928 -0.31(-6.01%)
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.