Indicators

Brookline Bancorp (NQ: BRKL )

8.845 -0.065 (-0.73%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.962	6.044	5.847	5.847	509,756	-0.11(-1.92%)
Feb 28, 2012	5.923	5.993	5.892	5.962	365,538	+0.04(+0.75%)
Feb 27, 2012	5.847	5.930	5.809	5.917	485,642	+0.03(+0.54%)
Feb 24, 2012	5.974	5.974	5.860	5.885	362,102	-0.07(-1.18%)
Feb 23, 2012	5.892	5.974	5.860	5.955	494,748	+0.08(+1.41%)
Feb 22, 2012	6.006	6.019	5.866	5.872	300,430	-0.17(-2.74%)
Feb 21, 2012	6.051	6.093	5.965	6.038	306,340	-0.01(-0.21%)
Feb 17, 2012	6.057	6.057	5.949	6.051	317,682	+0.01(+0.21%)
Feb 16, 2012	5.923	6.038	5.923	6.038	258,394	+0.10(+1.72%)
Feb 15, 2012	5.917	6.000	5.904	5.936	477,991	+0.06(+0.98%)
Feb 14, 2012	5.936	5.936	5.834	5.879	250,688	-0.08(-1.39%)
Feb 13, 2012	5.949	5.962	5.872	5.962	345,924	+0.08(+1.30%)
Feb 10, 2012	5.885	5.943	5.860	5.885	290,847	-0.06(-1.07%)
Feb 09, 2012	5.987	6.032	5.923	5.949	260,718	-0.04(-0.64%)
Feb 08, 2012	6.000	6.083	5.936	5.987	360,577	-0.01(-0.16%)
Feb 07, 2012	5.997	6.072	5.965	5.997	305,815	-0.02(-0.31%)
Feb 06, 2012	6.142	6.154	5.997	6.016	487,138	-0.14(-2.26%)
Feb 03, 2012	5.984	6.173	5.971	6.154	1,165,584	+0.18(+3.07%)
Feb 02, 2012	5.927	5.984	5.877	5.971	539,101	+0.02(+0.34%)

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.