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

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2012 5.556 5.566 5.480 5.549 503,373 +0.01(+0.24%)
Nov 29, 2012 5.516 5.549 5.464 5.536 398,867 +0.07(+1.32%)
Nov 28, 2012 5.431 5.470 5.359 5.464 439,010 +0.01(+0.24%)
Nov 27, 2012 5.267 5.602 5.261 5.451 839,212 +0.19(+3.62%)
Nov 26, 2012 5.254 5.280 5.223 5.261 510,340 -0.02(-0.37%)
Nov 23, 2012 5.195 5.280 5.182 5.280 205,492 +0.13(+2.55%)
Nov 21, 2012 5.129 5.234 5.100 5.149 453,314 +0.03(+0.51%)
Nov 20, 2012 5.136 5.195 5.090 5.123 362,765 -0.04(-0.76%)
Nov 19, 2012 5.070 5.247 5.070 5.162 347,823 +0.14(+2.88%)
Nov 16, 2012 4.972 5.051 4.946 5.018 384,842 +0.03(+0.53%)
Nov 15, 2012 5.024 5.075 4.972 4.992 447,972 -0.05(-0.91%)
Nov 14, 2012 5.103 5.169 5.031 5.038 441,399 -0.07(-1.29%)
Nov 13, 2012 5.182 5.208 5.090 5.103 263,835 -0.09(-1.77%)
Nov 12, 2012 5.221 5.425 5.149 5.195 168,052 -0.01(-0.13%)
Nov 09, 2012 5.202 5.293 5.162 5.202 274,617 -0.03(-0.63%)
Nov 08, 2012 5.320 5.398 5.234 5.234 292,148 -0.08(-1.48%)
Nov 07, 2012 5.457 5.457 5.313 5.313 344,228 -0.17(-3.17%)
Nov 06, 2012 5.468 5.506 5.402 5.487 220,010 +0.06(+1.08%)
Nov 05, 2012 5.422 5.461 5.383 5.428 231,736 -0.01(-0.12%)
Nov 02, 2012 5.558 5.558 5.428 5.435 341,084 -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.