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

Brookline Bancorp (NQ: BRKL )

8.740 +0.250 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 27, 2009 5.166 5.381 5.017 5.244 411,632 +0.01(+0.23%)
Feb 26, 2009 5.035 5.519 4.838 5.232 543,483 +0.26(+5.16%)
Feb 25, 2009 5.029 5.166 4.856 4.975 860,300 -0.07(-1.30%)
Feb 24, 2009 4.945 5.053 4.784 5.041 710,639 +0.14(+2.80%)
Feb 23, 2009 4.927 5.047 4.844 4.903 749,815 +0.00(+0.00%)
Feb 20, 2009 5.005 5.095 4.700 4.903 995,937 -0.17(-3.30%)
Feb 19, 2009 5.345 5.345 5.071 5.071 728,750 -0.23(-4.28%)
Feb 18, 2009 5.405 5.492 5.292 5.298 748,728 -0.04(-0.78%)
Feb 17, 2009 5.590 5.590 5.333 5.339 619,268 -0.31(-5.50%)
Feb 13, 2009 5.829 5.871 5.638 5.650 420,484 -0.16(-2.77%)
Feb 12, 2009 5.593 5.841 5.590 5.811 431,879 -0.05(-0.82%)
Feb 11, 2009 5.722 6.008 5.704 5.859 545,797 +0.19(+3.26%)
Feb 10, 2009 5.913 5.973 5.620 5.674 779,762 -0.26(-4.33%)
Feb 09, 2009 5.913 6.002 5.859 5.931 325,823 -0.02(-0.40%)
Feb 06, 2009 5.662 5.967 5.662 5.955 796,796 +0.27(+4.73%)
Feb 05, 2009 5.608 5.799 5.554 5.686 680,684 +0.02(+0.32%)
Feb 04, 2009 5.620 5.847 5.584 5.668 510,706 +0.04(+0.74%)
Feb 03, 2009 5.835 5.901 5.459 5.626 982,894 -0.26(-4.37%)
Feb 02, 2009 5.716 5.883 5.686 5.883 689,775 +0.11(+1.86%)
Jan 30, 2009 5.979 6.038 5.746 5.775 539,403 -0.13(-2.13%)
Jan 29, 2009 6.038 6.134 5.871 5.901 536,216 -0.19(-3.14%)
Jan 28, 2009 5.967 6.122 5.841 6.092 727,987 +0.22(+3.76%)
Jan 27, 2009 5.692 5.877 5.495 5.871 573,487 +0.18(+3.15%)
Jan 26, 2009 5.752 5.919 5.620 5.692 796,743 -0.05(-0.83%)
Jan 23, 2009 5.405 5.823 5.220 5.740 573,160 +0.19(+3.33%)
Jan 22, 2009 5.632 5.728 5.423 5.554 673,690 -0.17(-2.92%)
Jan 21, 2009 5.429 5.769 5.214 5.722 653,665 +0.38(+7.16%)
Jan 20, 2009 5.686 6.092 5.316 5.339 568,045 -0.41(-7.07%)
Jan 16, 2009 5.823 5.931 5.435 5.746 508,885 +0.02(+0.31%)
Jan 15, 2009 5.662 5.764 5.495 5.728 666,835 +0.11(+2.02%)
Jan 14, 2009 5.674 5.752 5.596 5.614 342,256 -0.19(-3.29%)
Jan 13, 2009 5.674 5.817 5.674 5.805 245,003 +0.10(+1.67%)
Jan 12, 2009 5.668 5.931 5.668 5.710 463,608 -0.20(-3.34%)
Jan 09, 2009 6.194 6.241 5.885 5.907 510,541 -0.27(-4.35%)
Jan 08, 2009 6.044 6.241 6.044 6.176 396,122 +0.15(+2.48%)
Jan 07, 2009 6.080 6.188 5.979 6.026 390,014 -0.14(-2.23%)
Jan 06, 2009 6.116 6.211 6.032 6.164 618,715 +0.05(+0.78%)
Jan 05, 2009 6.271 6.313 6.062 6.116 731,539 -0.20(-3.12%)
Jan 02, 2009 6.415 6.415 6.235 6.313 437,975 -0.05(-0.75%)
Dec 31, 2008 5.967 6.438 5.931 6.361 808,299 +0.43(+7.25%)
Dec 30, 2008 5.865 5.949 5.740 5.931 1,165,162 +0.11(+1.85%)
Dec 29, 2008 5.877 5.877 5.764 5.823 574,252 -0.05(-0.91%)
Dec 26, 2008 5.895 5.895 5.811 5.877 485,985 -0.01(-0.10%)
Dec 24, 2008 5.847 5.895 5.740 5.883 146,794 +0.04(+0.72%)
Dec 23, 2008 5.889 5.895 5.764 5.841 524,824 -0.04(-0.71%)
Dec 22, 2008 6.116 6.140 5.698 5.883 440,810 +0.02(+0.31%)
Dec 19, 2008 5.943 5.996 5.650 5.865 2,068,863 +0.03(+0.51%)
Dec 18, 2008 5.889 5.949 5.764 5.835 571,982 -0.10(-1.71%)
Dec 17, 2008 5.943 6.026 5.877 5.937 1,061,952 -0.11(-1.88%)
Dec 16, 2008 5.943 6.080 5.847 6.050 902,806 +0.22(+3.68%)
Dec 15, 2008 6.056 6.056 5.614 5.835 579,930 -0.11(-1.81%)
Dec 12, 2008 5.674 6.074 5.674 5.943 660,366 +0.08(+1.43%)
Dec 11, 2008 6.235 6.385 5.787 5.859 661,481 -0.47(-7.45%)
Dec 10, 2008 5.985 6.456 5.985 6.331 301,419 +0.13(+2.02%)
Dec 09, 2008 6.444 6.564 6.182 6.205 960,962 -0.26(-4.06%)
Dec 08, 2008 6.510 6.540 6.373 6.468 765,481 -0.01(-0.18%)
Dec 05, 2008 6.235 6.546 6.086 6.480 1,136,980 +0.14(+2.17%)
Dec 04, 2008 6.319 6.570 6.271 6.343 756,227 -0.06(-0.93%)
Dec 03, 2008 6.116 6.456 5.775 6.403 643,326 +0.26(+4.18%)
Dec 02, 2008 5.973 6.152 5.781 6.146 840,285 +0.34(+5.86%)
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.