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 (%)
Aug 31, 2012 5.582 5.582 5.511 5.511 315,933 -0.04(-0.70%)
Aug 30, 2012 5.595 5.595 5.544 5.550 188,930 -0.06(-1.04%)
Aug 29, 2012 5.544 5.608 5.544 5.608 324,570 +0.08(+1.41%)
Aug 27, 2012 5.595 5.608 5.531 5.531 398,220 -0.03(-0.47%)
Aug 24, 2012 5.550 5.582 5.531 5.557 280,610 -0.01(-0.23%)
Aug 23, 2012 5.660 5.660 5.544 5.570 211,007 -0.08(-1.49%)
Aug 22, 2012 5.673 5.699 5.621 5.654 153,814 -0.04(-0.68%)
Aug 21, 2012 5.699 5.719 5.634 5.693 449,590 +0.03(+0.46%)
Aug 20, 2012 5.595 5.670 5.570 5.667 603,520 +0.05(+0.81%)
Aug 17, 2012 5.570 5.628 5.570 5.621 426,045 +0.03(+0.58%)
Aug 16, 2012 5.621 5.621 5.576 5.589 278,057 -0.03(-0.46%)
Aug 15, 2012 5.576 5.644 5.576 5.615 302,769 +0.03(+0.46%)
Aug 14, 2012 5.628 5.654 5.570 5.589 302,072 -0.03(-0.58%)
Aug 13, 2012 5.576 5.641 5.479 5.621 342,391 +0.03(+0.52%)
Aug 10, 2012 5.615 5.621 5.576 5.592 169,619 -0.02(-0.40%)
Aug 09, 2012 5.628 5.673 5.608 5.615 258,950 -0.01(-0.12%)
Aug 08, 2012 5.576 5.628 5.537 5.621 444,967 +0.07(+1.23%)
Aug 07, 2012 5.463 5.592 5.450 5.553 438,743 +0.10(+1.77%)
Aug 06, 2012 5.418 5.463 5.393 5.457 409,623 +0.06(+1.07%)
Aug 03, 2012 5.290 5.425 5.290 5.399 462,680 +0.15(+2.82%)
Aug 02, 2012 5.270 5.322 5.225 5.251 290,118 -0.04(-0.73%)
Aug 01, 2012 5.405 5.425 5.290 5.290 448,722 -0.12(-2.14%)
Jul 31, 2012 5.412 5.502 5.399 5.405 408,417 -0.06(-1.06%)
Jul 30, 2012 5.470 5.515 5.444 5.463 405,005 -0.02(-0.35%)
Jul 27, 2012 5.438 5.495 5.335 5.483 354,535 +0.04(+0.83%)
Jul 26, 2012 5.508 5.872 5.367 5.438 509,506 -0.13(-2.31%)
Jul 25, 2012 5.630 5.663 5.521 5.566 531,199 -0.03(-0.57%)
Jul 24, 2012 5.637 5.727 5.566 5.598 355,081 -0.01(-0.23%)
Jul 23, 2012 5.630 5.650 5.573 5.611 407,935 -0.09(-1.58%)
Jul 20, 2012 5.701 5.740 5.663 5.701 743,614 -0.04(-0.78%)
Jul 19, 2012 5.817 5.817 5.733 5.746 248,052 -0.07(-1.22%)
Jul 18, 2012 5.772 5.868 5.753 5.817 401,635 +0.03(+0.44%)
Jul 17, 2012 5.920 5.933 5.772 5.791 697,121 -0.08(-1.42%)
Jul 16, 2012 5.907 5.945 5.843 5.875 400,723 -0.03(-0.44%)
Jul 13, 2012 5.875 5.933 5.791 5.900 388,547 +0.06(+1.10%)
Jul 12, 2012 5.791 5.836 5.753 5.836 273,207 +0.01(+0.11%)
Jul 11, 2012 5.798 5.855 5.778 5.830 294,088 +0.01(+0.22%)
Jul 10, 2012 5.855 5.862 5.781 5.817 268,599 +0.01(+0.22%)
Jul 09, 2012 5.900 5.900 5.765 5.804 561,894 -0.09(-1.53%)
Jul 06, 2012 5.785 5.913 5.778 5.894 384,197 +0.04(+0.77%)
Jul 05, 2012 5.836 5.881 5.798 5.849 401,882 -0.03(-0.44%)
Jul 03, 2012 5.791 5.894 5.753 5.875 248,541 +0.10(+1.67%)
Jul 02, 2012 5.695 5.778 5.643 5.778 458,197 +0.09(+1.58%)
Jun 29, 2012 5.669 5.695 5.611 5.688 370,775 +0.12(+2.19%)
Jun 28, 2012 5.560 5.573 5.483 5.566 385,243 -0.02(-0.35%)
Jun 27, 2012 5.534 5.598 5.489 5.585 309,986 +0.08(+1.40%)
Jun 26, 2012 5.592 5.624 5.495 5.508 374,355 -0.06(-1.15%)
Jun 25, 2012 5.579 5.624 5.534 5.573 418,062 -0.07(-1.25%)
Jun 22, 2012 5.592 5.695 5.560 5.643 915,859 +0.08(+1.50%)
Jun 21, 2012 5.675 5.698 5.560 5.560 306,805 -0.13(-2.26%)
Jun 20, 2012 5.714 5.760 5.663 5.688 342,400 -0.01(-0.23%)
Jun 19, 2012 5.643 5.727 5.598 5.701 470,098 +0.08(+1.49%)
Jun 18, 2012 5.579 5.630 5.508 5.618 459,847 +0.00(+0.06%)
Jun 15, 2012 5.521 5.630 5.508 5.614 1,034,122 +0.07(+1.22%)
Jun 14, 2012 5.470 5.553 5.457 5.547 478,162 +0.10(+1.89%)
Jun 13, 2012 5.457 5.518 5.438 5.444 391,272 -0.03(-0.59%)
Jun 12, 2012 5.489 5.512 5.450 5.476 416,397 +0.01(+0.24%)
Jun 11, 2012 5.611 5.611 5.463 5.463 392,485 -0.08(-1.51%)
Jun 08, 2012 5.502 5.566 5.463 5.547 543,104 +0.03(+0.58%)
Jun 07, 2012 5.579 5.585 5.502 5.515 524,851 +0.01(+0.12%)
Jun 06, 2012 5.508 5.534 5.494 5.508 460,889 +0.02(+0.35%)
Jun 05, 2012 5.483 5.534 5.470 5.489 358,084 -0.01(-0.23%)
Jun 04, 2012 5.502 5.547 5.457 5.502 311,666 +0.01(+0.12%)
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.