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 (%)
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%)
Jan 02, 2009 6.413 6.413 6.233 6.311 438,113 -0.05(-0.75%)
Dec 31, 2008 5.965 6.436 5.929 6.359 808,553 +0.43(+7.25%)
Dec 30, 2008 5.863 5.947 5.738 5.929 1,165,529 +0.11(+1.85%)
Dec 29, 2008 5.875 5.875 5.762 5.821 574,433 -0.05(-0.91%)
Dec 26, 2008 5.893 5.893 5.809 5.875 486,138 -0.01(-0.10%)
Dec 24, 2008 5.845 5.893 5.738 5.881 146,840 +0.04(+0.72%)
Dec 23, 2008 5.887 5.893 5.762 5.839 524,989 -0.04(-0.71%)
Dec 22, 2008 6.114 6.138 5.696 5.881 440,949 +0.02(+0.31%)
Dec 19, 2008 5.941 5.995 5.648 5.863 2,069,513 +0.03(+0.51%)
Dec 18, 2008 5.887 5.947 5.762 5.833 572,161 -0.10(-1.71%)
Dec 17, 2008 5.941 6.024 5.875 5.935 1,062,286 -0.11(-1.88%)
Dec 16, 2008 5.941 6.078 5.845 6.048 903,090 +0.21(+3.68%)
Dec 15, 2008 6.054 6.054 5.612 5.833 580,112 -0.11(-1.81%)
Dec 12, 2008 5.672 6.072 5.672 5.941 660,573 +0.08(+1.43%)
Dec 11, 2008 6.233 6.383 5.786 5.857 661,689 -0.47(-7.45%)
Dec 10, 2008 5.983 6.454 5.983 6.329 301,514 +0.13(+2.02%)
Dec 09, 2008 6.442 6.562 6.180 6.204 961,264 -0.26(-4.06%)
Dec 08, 2008 6.508 6.538 6.371 6.466 765,722 -0.01(-0.18%)
Dec 05, 2008 6.233 6.544 6.084 6.478 1,137,338 +0.14(+2.17%)
Dec 04, 2008 6.317 6.568 6.269 6.341 756,465 -0.06(-0.93%)
Dec 03, 2008 6.114 6.454 5.774 6.401 643,528 +0.26(+4.18%)
Dec 02, 2008 5.971 6.150 5.780 6.144 840,549 +0.34(+5.86%)
Dec 01, 2008 6.568 6.732 5.798 5.804 984,354 -0.94(-13.91%)
Nov 28, 2008 6.848 6.848 6.544 6.741 362,244 -0.13(-1.83%)
Nov 26, 2008 6.741 7.135 6.741 6.866 988,127 -0.04(-0.52%)
Nov 25, 2008 7.314 7.314 6.645 6.902 869,625 -0.40(-5.48%)
Nov 24, 2008 6.687 7.404 6.478 7.302 1,075,586 +0.67(+10.08%)
Nov 21, 2008 6.383 6.639 5.875 6.633 1,248,695 +0.39(+6.21%)
Nov 20, 2008 6.508 6.586 6.120 6.245 940,819 -0.29(-4.39%)
Nov 19, 2008 6.795 7.075 6.520 6.532 985,352 -0.35(-5.03%)
Nov 18, 2008 6.717 6.992 6.556 6.878 837,498 +0.22(+3.32%)
Nov 17, 2008 6.544 6.836 6.424 6.657 440,878 +0.05(+0.72%)
Nov 14, 2008 6.872 7.051 6.592 6.610 743,510 -0.39(-5.55%)
Nov 13, 2008 6.341 7.069 6.269 6.998 997,307 +0.73(+11.62%)
Nov 12, 2008 6.526 6.866 6.251 6.269 567,599 -0.40(-6.00%)
Nov 11, 2008 6.496 6.890 6.496 6.669 446,353 +0.08(+1.18%)
Nov 10, 2008 6.878 6.944 6.568 6.592 492,037 -0.18(-2.65%)
Nov 07, 2008 6.717 6.830 6.550 6.771 467,622 +0.12(+1.80%)
Nov 06, 2008 6.681 6.944 6.580 6.651 553,721 -0.11(-1.68%)
Nov 05, 2008 7.087 7.248 6.699 6.765 492,743 -0.44(-6.05%)
Nov 04, 2008 7.093 7.320 7.039 7.201 844,107 +0.19(+2.73%)
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.