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 (%)
Dec 31, 2010 6.700 6.742 6.597 6.597 304,122 -0.13(-1.90%)
Dec 30, 2010 6.712 6.767 6.694 6.724 310,056 -0.01(-0.09%)
Dec 29, 2010 6.773 6.773 6.706 6.730 150,707 -0.03(-0.45%)
Dec 28, 2010 6.742 6.767 6.688 6.761 216,785 +0.04(+0.63%)
Dec 27, 2010 6.590 6.730 6.578 6.718 205,092 +0.09(+1.38%)
Dec 23, 2010 6.670 6.694 6.511 6.627 584,020 -0.18(-2.59%)
Dec 22, 2010 6.657 6.876 6.645 6.803 626,630 +0.15(+2.19%)
Dec 21, 2010 6.554 6.688 6.530 6.657 452,116 +0.15(+2.24%)
Dec 20, 2010 6.505 6.603 6.505 6.511 344,780 -0.01(-0.19%)
Dec 17, 2010 6.530 6.566 6.487 6.524 1,197,189 -0.01(-0.09%)
Dec 16, 2010 6.463 6.566 6.463 6.530 331,881 +0.07(+1.13%)
Dec 15, 2010 6.439 6.548 6.426 6.457 371,985 +0.02(+0.28%)
Dec 14, 2010 6.402 6.499 6.402 6.439 398,004 +0.02(+0.38%)
Dec 13, 2010 6.536 6.536 6.268 6.414 561,131 -0.13(-1.95%)
Dec 10, 2010 6.499 6.554 6.451 6.542 297,360 +0.04(+0.65%)
Dec 09, 2010 6.530 6.572 6.439 6.499 432,720 +0.02(+0.38%)
Dec 08, 2010 6.372 6.499 6.359 6.475 465,254 +0.09(+1.43%)
Dec 07, 2010 6.451 6.475 6.317 6.384 651,377 +0.01(+0.19%)
Dec 06, 2010 6.262 6.396 6.207 6.372 490,263 +0.08(+1.26%)
Dec 03, 2010 6.214 6.299 6.068 6.293 221,667 +0.04(+0.68%)
Dec 02, 2010 6.122 6.256 6.122 6.250 438,109 +0.12(+1.98%)
Dec 01, 2010 6.086 6.165 6.007 6.128 1,009,823 +0.16(+2.65%)
Nov 30, 2010 6.031 6.086 5.946 5.970 805,472 -0.13(-2.09%)
Nov 29, 2010 6.007 6.116 5.989 6.098 238,111 +0.05(+0.80%)
Nov 26, 2010 6.128 6.171 6.049 6.049 132,677 -0.13(-2.07%)
Nov 24, 2010 6.086 6.177 6.177 6.177 331,674 +0.14(+2.32%)
Nov 23, 2010 5.940 6.055 5.903 6.037 557,609 +0.02(+0.40%)
Nov 22, 2010 5.976 6.031 5.891 6.013 250,224 -0.01(-0.10%)
Nov 19, 2010 6.043 6.049 5.897 6.019 257,892 -0.02(-0.40%)
Nov 18, 2010 6.049 6.083 5.995 6.043 270,014 +0.05(+0.91%)
Nov 17, 2010 6.025 6.135 5.970 5.989 217,415 -0.10(-1.60%)
Nov 16, 2010 6.171 6.232 6.037 6.086 343,768 -0.10(-1.57%)
Nov 15, 2010 6.135 6.287 6.135 6.183 290,057 +0.09(+1.50%)
Nov 12, 2010 6.086 6.183 6.086 6.092 392,780 -0.05(-0.79%)
Nov 11, 2010 6.147 6.195 6.086 6.141 392,322 -0.08(-1.27%)
Nov 10, 2010 6.147 6.220 6.055 6.220 323,693 +0.10(+1.69%)
Nov 09, 2010 6.201 6.207 6.098 6.116 323,238 -0.09(-1.37%)
Nov 08, 2010 6.165 6.232 6.122 6.201 487,572 +0.00(+0.00%)
Nov 05, 2010 6.183 6.329 6.116 6.201 434,533 +0.03(+0.49%)
Nov 04, 2010 6.043 6.183 6.043 6.171 641,178 +0.19(+3.26%)
Nov 03, 2010 5.897 6.001 5.885 5.976 491,755 +0.07(+1.24%)
Nov 02, 2010 5.843 5.910 5.800 5.903 436,659 +0.12(+2.10%)
Nov 01, 2010 5.934 5.934 5.679 5.782 626,322 -0.14(-2.36%)
Oct 29, 2010 5.849 5.946 5.849 5.922 293,054 +0.05(+0.83%)
Oct 28, 2010 5.928 5.928 5.837 5.873 583,119 +0.00(+0.00%)
Oct 27, 2010 5.885 5.946 5.837 5.873 454,627 -0.02(-0.36%)
Oct 25, 2010 5.924 5.949 5.834 5.894 515,561 -0.01(-0.20%)
Oct 22, 2010 6.003 6.021 5.893 5.906 496,246 -0.06(-1.01%)
Oct 21, 2010 6.009 6.057 5.931 5.967 569,600 +0.00(+0.00%)
Oct 20, 2010 6.021 6.021 5.949 5.967 445,119 -0.01(-0.20%)
Oct 19, 2010 5.943 6.033 5.924 5.979 820,264 -0.01(-0.10%)
Oct 18, 2010 5.949 5.985 5.949 5.985 630,362 +0.05(+0.81%)
Oct 15, 2010 6.063 6.075 5.937 5.937 562,475 -0.05(-0.91%)
Oct 14, 2010 6.087 6.147 5.961 5.991 698,945 -0.11(-1.88%)
Oct 13, 2010 6.009 6.203 5.967 6.105 1,009,208 +0.10(+1.71%)
Oct 12, 2010 6.015 6.039 5.955 6.003 353,125 -0.01(-0.20%)
Oct 11, 2010 6.081 6.081 6.015 6.015 239,096 -0.07(-1.19%)
Oct 08, 2010 6.063 6.123 6.003 6.087 317,218 +0.01(+0.10%)
Oct 07, 2010 6.141 6.141 6.027 6.081 279,793 -0.02(-0.30%)
Oct 06, 2010 6.081 6.135 6.057 6.099 326,810 +0.02(+0.30%)
Oct 05, 2010 6.027 6.099 5.943 6.081 571,290 +0.10(+1.61%)
Oct 04, 2010 5.967 6.009 5.912 5.985 603,487 +0.03(+0.46%)
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.