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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2012 5.671 5.703 5.626 5.651 416,311 -0.01(-0.11%)
May 30, 2012 5.735 5.754 5.658 5.658 423,047 -0.10(-1.79%)
May 29, 2012 5.812 5.812 5.709 5.761 229,855 +0.01(+0.11%)
May 25, 2012 5.748 5.793 5.735 5.754 436,510 -0.02(-0.33%)
May 24, 2012 5.703 5.774 5.651 5.774 697,664 +0.06(+1.13%)
May 23, 2012 5.677 5.729 5.613 5.709 492,154 +0.01(+0.11%)
May 22, 2012 5.799 5.838 5.671 5.703 549,534 -0.08(-1.44%)
May 21, 2012 5.787 5.838 5.748 5.787 589,020 +0.03(+0.45%)
May 18, 2012 5.787 5.812 5.729 5.761 775,045 -0.03(-0.44%)
May 17, 2012 5.787 5.851 5.761 5.787 522,342 -0.01(-0.22%)
May 16, 2012 5.787 5.851 5.757 5.799 537,619 +0.04(+0.67%)
May 15, 2012 5.787 5.793 5.709 5.761 584,332 -0.01(-0.11%)
May 14, 2012 5.767 5.806 5.754 5.767 514,134 -0.03(-0.55%)
May 11, 2012 5.819 5.832 5.767 5.799 406,341 -0.04(-0.66%)
May 10, 2012 5.793 5.883 5.774 5.838 683,843 +0.07(+1.23%)
May 09, 2012 5.767 5.799 5.722 5.767 522,031 -0.02(-0.28%)
May 08, 2012 5.739 5.815 5.688 5.783 365,582 +0.01(+0.22%)
May 07, 2012 5.630 5.796 5.630 5.771 356,949 +0.11(+2.03%)
May 04, 2012 5.694 5.713 5.637 5.656 504,197 -0.05(-0.89%)
May 03, 2012 5.739 5.764 5.675 5.707 546,013 -0.03(-0.44%)
May 02, 2012 5.624 5.751 5.618 5.732 535,486 +0.06(+1.01%)
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.