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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
May 01, 2012 5.707 5.771 5.675 5.675 557,821 -0.04(-0.78%)
Apr 30, 2012 5.796 5.796 5.707 5.720 388,599 -0.08(-1.32%)
Apr 27, 2012 5.751 5.809 5.739 5.796 580,656 +0.05(+0.89%)
Apr 26, 2012 5.745 5.751 5.637 5.745 531,795 -0.03(-0.55%)
Apr 25, 2012 5.796 5.863 5.751 5.777 320,508 +0.03(+0.55%)
Apr 24, 2012 5.662 5.758 5.650 5.745 578,780 +0.08(+1.35%)
Apr 23, 2012 5.662 5.707 5.620 5.669 477,198 -0.06(-1.00%)
Apr 20, 2012 5.720 5.751 5.637 5.726 863,923 +0.06(+1.12%)
Apr 19, 2012 5.777 5.782 5.624 5.662 538,419 -0.08(-1.39%)
Apr 18, 2012 5.802 5.802 5.713 5.742 388,709 -0.09(-1.58%)
Apr 17, 2012 5.828 5.904 5.790 5.834 517,311 +0.06(+1.10%)
Apr 16, 2012 5.700 5.802 5.681 5.771 335,587 +0.08(+1.46%)
Apr 13, 2012 5.739 5.745 5.675 5.688 568,245 -0.08(-1.44%)
Apr 12, 2012 5.726 5.783 5.675 5.771 359,282 +0.06(+1.00%)
Apr 11, 2012 5.713 5.732 5.643 5.713 518,991 +0.06(+1.13%)
Apr 10, 2012 5.751 5.783 5.643 5.650 510,125 -0.10(-1.66%)
Apr 09, 2012 5.707 5.790 5.688 5.745 414,723 -0.06(-1.10%)
Apr 05, 2012 5.809 5.860 5.771 5.809 332,090 -0.04(-0.65%)
Apr 04, 2012 5.898 5.904 5.815 5.847 379,642 -0.13(-2.24%)
Apr 03, 2012 5.987 6.044 5.936 5.981 359,535 -0.02(-0.32%)
Apr 02, 2012 5.936 6.019 5.904 6.000 348,023 +0.03(+0.53%)
Mar 30, 2012 6.032 6.032 5.917 5.968 300,528 -0.02(-0.32%)
Mar 29, 2012 6.038 6.064 5.904 5.987 440,732 -0.09(-1.47%)
Mar 28, 2012 6.025 6.108 6.006 6.076 429,613 +0.07(+1.17%)
Mar 27, 2012 6.083 6.083 5.993 6.006 367,837 -0.06(-0.95%)
Mar 26, 2012 6.076 6.114 6.025 6.064 455,042 +0.04(+0.63%)
Mar 23, 2012 5.981 6.032 5.911 6.025 298,810 +0.05(+0.85%)
Mar 22, 2012 5.974 6.013 5.923 5.974 277,877 -0.08(-1.37%)
Mar 21, 2012 6.127 6.153 6.032 6.057 206,215 -0.07(-1.14%)
Mar 20, 2012 6.089 6.153 6.038 6.127 308,846 -0.01(-0.21%)
Mar 19, 2012 6.057 6.191 5.955 6.140 410,577 +0.08(+1.26%)
Mar 16, 2012 6.083 6.108 5.955 6.064 842,932 +0.01(+0.21%)
Mar 15, 2012 5.930 6.064 5.898 6.051 396,547 +0.13(+2.15%)
Mar 14, 2012 5.917 5.974 5.879 5.923 718,760 -0.01(-0.21%)
Mar 13, 2012 5.777 5.949 5.764 5.936 519,346 +0.20(+3.56%)
Mar 12, 2012 5.802 5.802 5.694 5.732 683,028 -0.08(-1.32%)
Mar 09, 2012 5.758 5.882 5.751 5.809 433,287 +0.05(+0.88%)
Mar 08, 2012 5.802 5.860 5.688 5.758 545,754 +0.00(+0.00%)
Mar 07, 2012 5.700 5.771 5.669 5.758 400,486 +0.10(+1.69%)
Mar 06, 2012 5.726 5.764 5.656 5.662 454,230 -0.10(-1.77%)
Mar 05, 2012 5.745 6.089 5.707 5.764 408,141 +0.02(+0.33%)
Mar 02, 2012 5.860 5.866 5.732 5.745 867,817 -0.10(-1.64%)
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.