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

Brookline Bancorp (NQ: BRKL )

9.060 +0.070 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 5.869 5.951 5.675 5.757 1,109,751 -0.18(-2.97%)
Oct 29, 2009 5.904 5.957 5.793 5.934 691,507 +0.11(+1.82%)
Oct 28, 2009 5.810 5.987 5.746 5.828 759,405 -0.01(-0.20%)
Oct 27, 2009 5.751 5.981 5.663 5.840 945,651 +0.14(+2.37%)
Oct 26, 2009 5.657 5.704 5.493 5.704 906,221 +0.05(+0.83%)
Oct 23, 2009 5.663 5.869 5.610 5.657 687,238 -0.11(-1.94%)
Oct 22, 2009 5.569 5.793 5.469 5.769 721,606 +0.24(+4.36%)
Oct 21, 2009 5.675 5.763 5.510 5.528 910,831 -0.15(-2.59%)
Oct 20, 2009 5.651 5.834 5.640 5.675 697,257 -0.10(-1.73%)
Oct 19, 2009 5.781 5.887 5.651 5.775 399,815 +0.06(+1.03%)
Oct 16, 2009 5.569 5.863 5.569 5.716 792,768 +0.12(+2.21%)
Oct 15, 2009 5.646 5.646 5.587 5.593 481,346 -0.04(-0.63%)
Oct 14, 2009 5.687 5.716 5.587 5.628 671,360 +0.01(+0.10%)
Oct 13, 2009 5.628 5.669 5.534 5.622 367,031 -0.02(-0.42%)
Oct 12, 2009 5.640 5.728 5.610 5.646 332,641 -0.01(-0.10%)
Oct 09, 2009 5.546 5.669 5.522 5.651 692,862 +0.09(+1.59%)
Oct 08, 2009 5.669 5.669 5.504 5.563 922,134 -0.06(-1.05%)
Oct 07, 2009 5.640 5.640 5.440 5.622 455,093 -0.02(-0.42%)
Oct 06, 2009 5.528 5.675 5.504 5.646 929,362 +0.13(+2.35%)
Oct 05, 2009 5.646 5.675 5.475 5.516 755,212 -0.13(-2.29%)
Oct 02, 2009 5.552 5.681 5.422 5.646 1,085,065 +0.09(+1.59%)
Oct 01, 2009 5.687 5.798 5.534 5.557 473,099 -0.16(-2.78%)
Sep 30, 2009 5.828 5.834 5.622 5.716 337,579 -0.11(-1.92%)
Sep 29, 2009 5.857 5.910 5.734 5.828 259,578 -0.04(-0.70%)
Sep 28, 2009 5.804 5.928 5.704 5.869 375,079 +0.06(+1.11%)
Sep 25, 2009 5.798 5.863 5.657 5.804 560,440 -0.01(-0.10%)
Sep 24, 2009 5.998 6.051 5.740 5.810 619,080 -0.18(-3.04%)
Sep 23, 2009 6.010 6.122 5.922 5.993 210,830 -0.02(-0.29%)
Sep 22, 2009 6.110 6.157 5.881 6.010 340,388 -0.04(-0.68%)
Sep 21, 2009 6.081 6.175 6.028 6.051 307,148 -0.11(-1.72%)
Sep 18, 2009 6.363 6.363 6.134 6.157 918,165 -0.19(-2.97%)
Sep 17, 2009 6.463 6.545 6.287 6.345 462,476 -0.12(-1.82%)
Sep 16, 2009 6.204 6.528 6.128 6.463 498,862 +0.26(+4.17%)
Sep 15, 2009 6.004 6.222 5.828 6.204 759,026 +0.20(+3.33%)
Sep 14, 2009 5.998 6.028 5.946 6.004 258,810 -0.02(-0.39%)
Sep 11, 2009 6.210 6.210 6.022 6.028 413,153 -0.15(-2.47%)
Sep 10, 2009 6.187 6.222 5.987 6.181 416,925 -0.03(-0.47%)
Sep 09, 2009 6.187 6.310 6.122 6.210 467,533 +0.00(+0.00%)
Sep 08, 2009 6.098 6.210 6.028 6.210 678,439 +0.15(+2.42%)
Sep 04, 2009 5.940 6.063 5.863 6.063 574,464 +0.10(+1.68%)
Sep 03, 2009 5.887 5.975 5.798 5.963 446,861 +0.09(+1.50%)
Sep 02, 2009 5.898 5.928 5.774 5.875 760,347 -0.02(-0.40%)
Sep 01, 2009 6.098 6.169 5.857 5.898 592,203 -0.24(-3.93%)
Aug 31, 2009 6.198 6.228 6.040 6.140 463,100 -0.09(-1.51%)
Aug 28, 2009 6.387 6.440 6.175 6.234 369,012 -0.08(-1.30%)
Aug 27, 2009 6.375 6.445 6.157 6.316 278,649 -0.09(-1.38%)
Aug 26, 2009 6.404 6.581 6.375 6.404 499,056 -0.02(-0.27%)
Aug 25, 2009 6.516 6.581 6.398 6.422 264,850 -0.08(-1.18%)
Aug 24, 2009 6.639 6.698 6.451 6.498 349,402 -0.14(-2.04%)
Aug 21, 2009 6.487 6.639 6.404 6.634 649,011 +0.24(+3.77%)
Aug 20, 2009 6.410 6.428 6.340 6.392 347,372 -0.02(-0.37%)
Aug 19, 2009 6.345 6.504 6.316 6.416 309,932 +0.05(+0.83%)
Aug 18, 2009 6.369 6.504 6.328 6.363 335,316 +0.01(+0.19%)
Aug 17, 2009 6.528 6.528 6.222 6.351 681,095 -0.26(-4.00%)
Aug 14, 2009 6.704 6.757 6.469 6.616 598,317 -0.12(-1.75%)
Aug 13, 2009 6.998 7.016 6.581 6.734 980,433 -0.25(-3.54%)
Aug 12, 2009 6.939 7.098 6.825 6.981 406,537 +0.03(+0.42%)
Aug 11, 2009 7.186 7.222 6.857 6.951 337,567 -0.25(-3.51%)
Aug 10, 2009 7.151 7.351 7.116 7.204 669,178 +0.02(+0.33%)
Aug 07, 2009 6.986 7.333 6.898 7.181 863,934 +0.31(+4.45%)
Aug 06, 2009 6.986 7.051 6.786 6.875 342,497 -0.06(-0.85%)
Aug 05, 2009 7.028 7.028 6.857 6.934 580,352 -0.09(-1.34%)
Aug 04, 2009 6.892 7.116 6.875 7.028 544,478 +0.06(+0.93%)
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.