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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 5.803 5.902 5.751 5.777 504,428 -0.03(-0.56%)
Jan 30, 2013 5.882 5.882 5.731 5.810 297,120 -0.07(-1.23%)
Jan 29, 2013 5.856 5.895 5.823 5.882 259,686 +0.02(+0.34%)
Jan 28, 2013 5.849 5.882 5.810 5.862 319,559 +0.04(+0.68%)
Jan 25, 2013 5.862 5.869 5.783 5.823 324,436 -0.03(-0.45%)
Jan 24, 2013 5.790 5.902 5.790 5.849 361,826 +0.07(+1.13%)
Jan 23, 2013 5.836 5.836 5.757 5.783 311,037 -0.03(-0.56%)
Jan 22, 2013 5.751 5.823 5.731 5.816 261,332 +0.09(+1.49%)
Jan 18, 2013 5.770 5.770 5.698 5.731 371,092 -0.03(-0.57%)
Jan 17, 2013 5.777 5.777 5.738 5.764 183,866 +0.02(+0.34%)
Jan 16, 2013 5.744 5.783 5.731 5.744 220,855 -0.03(-0.45%)
Jan 15, 2013 5.777 5.823 5.751 5.770 247,686 -0.01(-0.11%)
Jan 14, 2013 5.698 5.777 5.692 5.777 262,233 +0.05(+0.92%)
Jan 11, 2013 5.744 5.770 5.633 5.724 249,887 -0.01(-0.11%)
Jan 10, 2013 5.718 5.731 5.633 5.731 178,251 +0.05(+0.92%)
Jan 09, 2013 5.731 5.744 5.665 5.679 280,018 -0.03(-0.57%)
Jan 08, 2013 5.777 5.777 5.672 5.711 263,450 -0.06(-1.02%)
Jan 07, 2013 5.724 5.783 5.685 5.770 202,611 +0.01(+0.11%)
Jan 04, 2013 5.829 5.836 5.751 5.764 392,241 -0.03(-0.57%)
Jan 03, 2013 5.751 5.803 5.698 5.797 387,652 +0.05(+0.91%)
Jan 02, 2013 5.659 5.751 5.574 5.744 635,630 +0.17(+3.06%)
Dec 31, 2012 5.482 5.574 5.454 5.574 309,157 +0.10(+1.92%)
Dec 28, 2012 5.456 5.521 5.443 5.469 263,330 +0.01(+0.12%)
Dec 27, 2012 5.475 5.495 5.383 5.462 222,464 -0.01(-0.12%)
Dec 26, 2012 5.528 5.547 5.436 5.469 163,652 -0.03(-0.60%)
Dec 24, 2012 5.521 5.521 5.403 5.502 166,818 +0.00(+0.00%)
Dec 21, 2012 5.508 5.541 5.469 5.502 1,793,197 -0.05(-0.83%)
Dec 20, 2012 5.475 5.561 5.469 5.547 572,141 +0.06(+1.08%)
Dec 19, 2012 5.475 5.502 5.403 5.488 514,948 +0.02(+0.36%)
Dec 18, 2012 5.443 5.469 5.390 5.469 568,490 +0.01(+0.24%)
Dec 17, 2012 5.383 5.485 5.351 5.456 358,872 +0.09(+1.59%)
Dec 14, 2012 5.383 5.469 5.351 5.370 365,130 -0.03(-0.61%)
Dec 13, 2012 5.423 5.462 5.383 5.403 271,693 +0.00(+0.00%)
Dec 12, 2012 5.482 5.521 5.400 5.403 369,480 -0.08(-1.44%)
Dec 11, 2012 5.495 5.542 5.456 5.482 351,788 +0.02(+0.36%)
Dec 10, 2012 5.475 5.475 5.390 5.462 312,378 +0.00(+0.00%)
Dec 07, 2012 5.515 5.515 5.443 5.462 152,051 -0.02(-0.36%)
Dec 06, 2012 5.488 5.502 5.439 5.482 287,566 -0.02(-0.36%)
Dec 05, 2012 5.554 5.554 5.482 5.502 210,135 -0.02(-0.36%)
Dec 04, 2012 5.541 5.561 5.449 5.521 245,098 -0.03(-0.47%)
Nov 30, 2012 5.554 5.564 5.479 5.547 503,531 +0.01(+0.24%)
Nov 29, 2012 5.515 5.547 5.462 5.534 398,992 +0.07(+1.32%)
Nov 28, 2012 5.429 5.469 5.357 5.462 439,148 +0.01(+0.24%)
Nov 27, 2012 5.265 5.600 5.259 5.449 839,476 +0.19(+3.62%)
Nov 26, 2012 5.252 5.279 5.221 5.259 510,501 -0.02(-0.37%)
Nov 23, 2012 5.193 5.279 5.180 5.279 205,557 +0.13(+2.55%)
Nov 21, 2012 5.128 5.233 5.098 5.147 453,457 +0.03(+0.51%)
Nov 20, 2012 5.134 5.193 5.088 5.121 362,879 -0.04(-0.76%)
Nov 19, 2012 5.069 5.246 5.069 5.161 347,932 +0.14(+2.88%)
Nov 16, 2012 4.970 5.049 4.944 5.016 384,963 +0.03(+0.53%)
Nov 15, 2012 5.023 5.073 4.970 4.990 448,113 -0.05(-0.91%)
Nov 14, 2012 5.102 5.167 5.029 5.036 441,537 -0.07(-1.29%)
Nov 13, 2012 5.180 5.206 5.088 5.102 263,918 -0.09(-1.77%)
Nov 12, 2012 5.220 5.423 5.147 5.193 168,105 -0.01(-0.13%)
Nov 09, 2012 5.200 5.292 5.161 5.200 274,703 -0.03(-0.63%)
Nov 08, 2012 5.318 5.397 5.233 5.233 292,240 -0.08(-1.48%)
Nov 07, 2012 5.456 5.456 5.311 5.311 344,336 -0.17(-3.17%)
Nov 06, 2012 5.466 5.505 5.401 5.485 220,079 +0.06(+1.08%)
Nov 05, 2012 5.420 5.459 5.381 5.427 231,809 -0.01(-0.12%)
Nov 02, 2012 5.557 5.557 5.427 5.433 341,191 -0.11(-1.99%)
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.