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 31, 2012 5.994 6.032 5.840 5.943 444,324 +0.01(+0.22%)
Jan 30, 2012 5.885 5.988 5.815 5.930 478,445 -0.01(-0.22%)
Jan 27, 2012 5.911 6.057 5.872 5.943 624,806 -0.04(-0.64%)
Jan 26, 2012 5.770 5.994 5.770 5.981 1,196,966 +0.14(+2.41%)
Jan 25, 2012 5.904 5.917 5.744 5.840 573,241 -0.06(-1.09%)
Jan 24, 2012 5.847 5.956 5.840 5.904 414,638 +0.03(+0.55%)
Jan 23, 2012 5.930 5.975 5.859 5.872 322,586 -0.07(-1.19%)
Jan 20, 2012 5.776 5.949 5.725 5.943 568,190 +0.17(+2.89%)
Jan 19, 2012 5.789 5.815 5.699 5.776 328,809 -0.01(-0.11%)
Jan 18, 2012 5.699 5.789 5.667 5.782 537,917 +0.08(+1.35%)
Jan 17, 2012 5.750 5.750 5.654 5.706 687,026 -0.01(-0.22%)
Jan 13, 2012 5.661 5.718 5.629 5.718 312,139 -0.02(-0.34%)
Jan 12, 2012 5.641 5.738 5.575 5.738 358,664 +0.08(+1.47%)
Jan 11, 2012 5.648 5.661 5.552 5.654 591,288 -0.03(-0.45%)
Jan 10, 2012 5.731 5.770 5.629 5.680 700,473 -0.01(-0.11%)
Jan 09, 2012 5.622 5.686 5.565 5.686 864,283 +0.06(+1.14%)
Jan 06, 2012 5.520 5.641 5.462 5.622 998,503 +0.10(+1.86%)
Jan 05, 2012 5.417 5.539 5.366 5.520 1,213,249 +0.08(+1.41%)
Jan 04, 2012 5.475 5.545 5.443 5.443 861,492 +0.03(+0.59%)
Dec 30, 2011 5.468 5.488 5.391 5.411 2,229,687 -0.06(-1.06%)
Dec 29, 2011 5.372 5.488 5.359 5.468 461,049 +0.10(+1.91%)
Dec 28, 2011 5.417 5.430 5.353 5.366 416,771 -0.05(-0.95%)
Dec 27, 2011 5.257 5.417 5.212 5.417 472,071 +0.13(+2.55%)
Dec 23, 2011 5.263 5.302 5.186 5.282 326,345 +0.08(+1.60%)
Dec 21, 2011 5.225 5.231 5.103 5.199 834,030 -0.03(-0.61%)
Dec 20, 2011 5.116 5.238 5.052 5.231 565,578 +0.20(+3.95%)
Dec 19, 2011 5.058 5.180 5.000 5.032 550,385 +0.02(+0.38%)
Dec 16, 2011 4.981 5.193 4.975 5.013 1,219,890 -0.06(-1.14%)
Dec 15, 2011 5.052 5.122 5.013 5.071 301,733 +0.06(+1.28%)
Dec 14, 2011 5.013 5.148 5.000 5.007 438,796 -0.04(-0.89%)
Dec 13, 2011 5.161 5.302 5.020 5.052 467,479 -0.08(-1.50%)
Dec 12, 2011 5.013 5.135 4.994 5.129 380,120 +0.05(+1.01%)
Dec 09, 2011 5.020 5.122 4.962 5.077 798,262 +0.10(+2.06%)
Dec 08, 2011 5.097 5.103 4.975 4.975 352,050 -0.15(-3.00%)
Dec 07, 2011 5.238 5.238 5.071 5.129 586,027 -0.13(-2.56%)
Dec 06, 2011 5.257 5.334 5.218 5.263 277,981 +0.00(+0.00%)
Dec 05, 2011 5.270 5.341 5.173 5.263 381,906 +0.07(+1.36%)
Dec 02, 2011 5.148 5.238 5.097 5.193 273,473 +0.12(+2.27%)
Dec 01, 2011 5.129 5.186 5.052 5.077 388,845 -0.08(-1.49%)
Nov 30, 2011 5.084 5.199 5.084 5.154 1,272,355 +0.23(+4.69%)
Nov 29, 2011 4.955 4.994 4.872 4.923 341,379 -0.03(-0.52%)
Nov 28, 2011 4.866 4.949 4.853 4.949 497,466 +0.21(+4.47%)
Nov 25, 2011 4.757 4.847 4.731 4.738 206,128 -0.03(-0.67%)
Nov 23, 2011 4.911 4.943 4.770 4.770 284,747 -0.18(-3.63%)
Nov 22, 2011 4.949 5.026 4.936 4.949 456,290 +0.01(+0.13%)
Nov 21, 2011 4.943 5.032 4.936 4.943 572,238 -0.07(-1.41%)
Nov 18, 2011 4.943 5.058 4.943 5.013 374,452 +0.08(+1.56%)
Nov 17, 2011 5.000 5.084 4.917 4.936 387,458 -0.05(-1.03%)
Nov 16, 2011 4.936 5.122 4.936 4.988 460,088 +0.00(+0.00%)
Nov 15, 2011 4.840 5.020 4.821 4.988 423,208 +0.14(+2.91%)
Nov 14, 2011 4.853 4.859 4.776 4.847 597,509 -0.04(-0.79%)
Nov 11, 2011 4.808 4.904 4.808 4.885 869,067 +0.08(+1.60%)
Nov 10, 2011 4.936 4.988 4.770 4.808 1,034,747 -0.06(-1.19%)
Nov 09, 2011 5.032 5.109 4.866 4.866 655,082 -0.31(-6.06%)
Nov 08, 2011 5.116 5.212 5.020 5.180 334,658 +0.10(+1.89%)
Nov 07, 2011 5.026 5.116 4.936 5.084 267,015 +0.04(+0.89%)
Nov 04, 2011 5.097 5.180 5.000 5.039 404,072 -0.12(-2.36%)
Nov 03, 2011 5.148 5.186 5.026 5.161 535,718 +0.05(+1.00%)
Nov 02, 2011 5.097 5.161 5.020 5.109 521,246 +0.12(+2.38%)
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.