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 28, 2010 6.039 6.026 5.913 5.949 592,389 -0.09(-1.48%)
May 27, 2010 5.997 6.057 5.890 6.039 834,502 +0.18(+3.06%)
May 26, 2010 5.925 5.973 5.836 5.860 555,384 -0.05(-0.81%)
May 25, 2010 5.698 5.925 5.651 5.907 733,263 +0.11(+1.96%)
May 24, 2010 5.931 5.955 5.776 5.794 488,160 -0.16(-2.71%)
May 21, 2010 5.884 6.027 5.848 5.955 743,247 +0.02(+0.40%)
May 20, 2010 5.955 6.152 5.913 5.931 1,081,760 -0.27(-4.43%)
May 19, 2010 6.296 6.385 6.176 6.206 523,665 -0.13(-1.98%)
May 18, 2010 6.541 6.541 6.302 6.332 323,719 -0.13(-2.03%)
May 17, 2010 6.511 6.582 6.355 6.463 596,598 +0.01(+0.09%)
May 14, 2010 6.523 6.553 6.408 6.457 656,918 -0.13(-1.91%)
May 13, 2010 6.529 6.588 6.445 6.582 483,765 +0.01(+0.18%)
May 12, 2010 6.469 6.576 6.326 6.570 431,346 +0.12(+1.85%)
May 11, 2010 6.379 6.535 6.134 6.451 681,493 +0.13(+1.98%)
May 10, 2010 6.087 6.332 6.069 6.326 531,967 +0.35(+5.79%)
May 07, 2010 6.134 6.182 5.967 5.979 496,564 -0.16(-2.53%)
May 06, 2010 6.314 6.379 5.973 6.134 616,328 -0.24(-3.75%)
May 05, 2010 6.308 6.439 6.182 6.373 607,041 +0.12(+1.91%)
May 04, 2010 6.457 6.457 6.218 6.254 928,806 -0.25(-3.86%)
May 03, 2010 6.612 6.660 6.415 6.505 576,778 -0.06(-0.91%)
Apr 30, 2010 6.696 6.708 6.559 6.565 663,131 -0.15(-2.22%)
Apr 29, 2010 6.517 6.759 6.442 6.714 593,556 +0.23(+3.50%)
Apr 28, 2010 6.481 6.511 6.338 6.487 422,036 +0.07(+1.16%)
Apr 27, 2010 6.525 6.661 6.400 6.412 579,033 -0.15(-2.26%)
Apr 26, 2010 6.774 6.892 6.548 6.560 573,346 -0.19(-2.81%)
Apr 23, 2010 6.637 6.892 6.596 6.750 693,527 +0.10(+1.52%)
Apr 22, 2010 6.412 6.655 6.394 6.649 560,475 +0.19(+2.94%)
Apr 21, 2010 6.430 6.477 6.371 6.460 439,948 +0.03(+0.46%)
Apr 20, 2010 6.365 6.430 6.329 6.430 350,868 +0.07(+1.12%)
Apr 19, 2010 6.270 6.466 6.270 6.359 298,425 +0.08(+1.23%)
Apr 16, 2010 6.448 6.454 6.252 6.282 535,764 -0.17(-2.57%)
Apr 15, 2010 6.501 6.519 6.394 6.448 302,907 -0.05(-0.82%)
Apr 14, 2010 6.424 6.507 6.388 6.501 388,732 +0.13(+2.05%)
Apr 13, 2010 6.400 6.430 6.317 6.371 179,412 -0.06(-0.92%)
Apr 12, 2010 6.394 6.454 6.285 6.430 380,563 +0.02(+0.28%)
Apr 09, 2010 6.418 6.507 6.359 6.412 194,642 -0.02(-0.37%)
Apr 08, 2010 6.424 6.491 6.264 6.436 324,585 -0.02(-0.37%)
Apr 07, 2010 6.448 6.507 6.341 6.460 410,724 -0.01(-0.18%)
Apr 06, 2010 6.276 6.471 6.258 6.471 298,411 +0.15(+2.34%)
Apr 05, 2010 6.317 6.329 6.258 6.323 203,719 +0.04(+0.66%)
Apr 01, 2010 6.335 6.282 6.282 6.282 245,855 -0.02(-0.38%)
Mar 31, 2010 6.359 6.489 6.294 6.306 508,168 -0.09(-1.48%)
Mar 30, 2010 6.424 6.448 6.306 6.400 241,566 +0.00(+0.00%)
Mar 29, 2010 6.424 6.466 6.347 6.400 235,721 +0.01(+0.19%)
Mar 26, 2010 6.454 6.537 6.377 6.388 334,756 -0.03(-0.46%)
Mar 25, 2010 6.412 6.596 6.383 6.418 454,915 +0.03(+0.46%)
Mar 24, 2010 6.489 6.531 6.377 6.388 464,500 -0.11(-1.73%)
Mar 23, 2010 6.560 6.560 6.430 6.501 338,362 -0.05(-0.81%)
Mar 22, 2010 6.454 6.560 6.418 6.554 349,221 +0.07(+1.00%)
Mar 19, 2010 6.412 6.507 6.353 6.489 953,104 +0.11(+1.77%)
Mar 18, 2010 6.448 6.519 6.359 6.377 346,934 -0.05(-0.74%)
Mar 17, 2010 6.341 6.519 6.341 6.424 455,349 +0.08(+1.21%)
Mar 16, 2010 6.329 6.353 6.217 6.347 280,741 +0.03(+0.47%)
Mar 15, 2010 6.288 6.323 6.169 6.317 437,174 +0.04(+0.57%)
Mar 12, 2010 6.270 6.329 6.217 6.282 493,984 +0.04(+0.66%)
Mar 11, 2010 6.187 6.270 6.187 6.240 461,744 +0.02(+0.29%)
Mar 10, 2010 6.134 6.258 6.134 6.223 578,938 +0.07(+1.16%)
Mar 09, 2010 6.086 6.187 6.086 6.151 348,549 +0.03(+0.48%)
Mar 08, 2010 6.199 6.223 6.116 6.122 650,289 -0.08(-1.24%)
Mar 05, 2010 6.116 6.217 6.092 6.199 574,681 +0.10(+1.65%)
Mar 04, 2010 6.104 6.187 6.063 6.098 450,347 -0.01(-0.10%)
Mar 03, 2010 6.140 6.187 6.057 6.104 530,192 -0.01(-0.10%)
Mar 02, 2010 6.134 6.163 6.074 6.110 757,490 +0.00(+0.00%)
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.