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

Brookline Bancorp (NQ: BRKL )

8.620 -0.100 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2011 5.004 5.118 5.004 5.073 1,292,608 +0.23(+4.69%)
Nov 29, 2011 4.878 4.916 4.796 4.846 346,813 -0.03(-0.52%)
Nov 28, 2011 4.790 4.872 4.777 4.872 505,384 +0.21(+4.47%)
Nov 25, 2011 4.682 4.771 4.657 4.663 209,409 -0.03(-0.67%)
Nov 23, 2011 4.834 4.866 4.695 4.695 289,280 -0.18(-3.63%)
Nov 22, 2011 4.872 4.947 4.859 4.872 463,553 +0.01(+0.13%)
Nov 21, 2011 4.865 4.954 4.859 4.865 581,346 -0.07(-1.41%)
Nov 18, 2011 4.865 4.979 4.865 4.935 380,412 +0.08(+1.56%)
Nov 17, 2011 4.922 5.004 4.840 4.859 393,625 -0.05(-1.03%)
Nov 16, 2011 4.859 5.042 4.859 4.909 467,411 +0.00(+0.00%)
Nov 15, 2011 4.764 4.941 4.745 4.909 429,944 +0.14(+2.91%)
Nov 14, 2011 4.777 4.783 4.701 4.771 607,020 -0.04(-0.79%)
Nov 11, 2011 4.733 4.827 4.733 4.808 882,900 +0.08(+1.60%)
Nov 10, 2011 4.859 4.909 4.695 4.733 1,051,218 -0.06(-1.19%)
Nov 09, 2011 4.954 5.029 4.790 4.790 665,509 -0.31(-6.06%)
Nov 08, 2011 5.036 5.130 4.941 5.099 339,984 +0.09(+1.89%)
Nov 07, 2011 4.947 5.036 4.859 5.004 271,265 +0.04(+0.89%)
Nov 04, 2011 5.017 5.099 4.922 4.960 410,504 -0.12(-2.36%)
Nov 03, 2011 5.067 5.105 4.947 5.080 544,245 +0.05(+1.00%)
Nov 02, 2011 5.017 5.080 4.941 5.029 529,543 +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.