Skip to main content

Brookline Bancorp (NQ: BRKL )

10.29 +0.16 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.078 6.065 5.951 5.987 588,619 -0.09(-1.48%)
May 27, 2010 6.035 6.096 5.927 6.078 829,191 +0.18(+3.06%)
May 26, 2010 5.963 6.011 5.873 5.897 551,849 -0.05(-0.81%)
May 25, 2010 5.735 5.963 5.687 5.945 728,596 +0.11(+1.96%)
May 24, 2010 5.969 5.993 5.813 5.831 485,053 -0.16(-2.71%)
May 21, 2010 5.921 6.066 5.885 5.993 738,517 +0.02(+0.40%)
May 20, 2010 5.993 6.192 5.951 5.969 1,074,876 -0.28(-4.43%)
May 19, 2010 6.336 6.426 6.216 6.246 520,333 -0.13(-1.98%)
May 18, 2010 6.582 6.582 6.342 6.372 321,659 -0.13(-2.03%)
May 17, 2010 6.552 6.625 6.396 6.504 592,801 +0.01(+0.09%)
May 14, 2010 6.564 6.595 6.449 6.498 652,737 -0.13(-1.91%)
May 13, 2010 6.570 6.631 6.486 6.625 480,686 +0.01(+0.18%)
May 12, 2010 6.510 6.619 6.366 6.613 428,601 +0.12(+1.85%)
May 11, 2010 6.420 6.576 6.174 6.492 677,156 +0.13(+1.98%)
May 10, 2010 6.126 6.372 6.108 6.366 528,582 +0.35(+5.79%)
May 07, 2010 6.174 6.222 6.005 6.017 493,404 -0.16(-2.53%)
May 06, 2010 6.354 6.420 6.011 6.174 612,406 -0.24(-3.75%)
May 05, 2010 6.348 6.480 6.222 6.414 603,178 +0.12(+1.91%)
May 04, 2010 6.498 6.498 6.258 6.294 922,895 -0.25(-3.86%)
May 03, 2010 6.655 6.703 6.456 6.546 573,107 -0.06(-0.91%)
Apr 30, 2010 6.739 6.751 6.601 6.607 658,911 -0.15(-2.22%)
Apr 29, 2010 6.558 6.802 6.483 6.757 589,779 +0.23(+3.50%)
Apr 28, 2010 6.522 6.552 6.378 6.528 419,350 +0.08(+1.16%)
Apr 27, 2010 6.567 6.704 6.441 6.453 575,348 -0.15(-2.26%)
Apr 26, 2010 6.817 6.936 6.590 6.602 569,698 -0.19(-2.81%)
Apr 23, 2010 6.680 6.936 6.638 6.793 689,114 +0.10(+1.52%)
Apr 22, 2010 6.453 6.698 6.435 6.692 556,908 +0.19(+2.94%)
Apr 21, 2010 6.471 6.519 6.412 6.501 437,148 +0.03(+0.46%)
Apr 20, 2010 6.406 6.471 6.370 6.471 348,635 +0.07(+1.12%)
Apr 19, 2010 6.310 6.507 6.310 6.400 296,526 +0.08(+1.23%)
Apr 16, 2010 6.489 6.495 6.292 6.322 532,355 -0.17(-2.57%)
Apr 15, 2010 6.543 6.561 6.435 6.489 300,979 -0.05(-0.82%)
Apr 14, 2010 6.465 6.549 6.429 6.543 386,258 +0.13(+2.05%)
Apr 13, 2010 6.441 6.471 6.358 6.412 178,270 -0.06(-0.92%)
Apr 12, 2010 6.435 6.495 6.325 6.471 378,141 +0.02(+0.28%)
Apr 09, 2010 6.459 6.549 6.400 6.453 193,404 -0.02(-0.37%)
Apr 08, 2010 6.465 6.532 6.304 6.477 322,519 -0.02(-0.37%)
Apr 07, 2010 6.489 6.549 6.382 6.501 408,110 -0.01(-0.18%)
Apr 06, 2010 6.316 6.513 6.298 6.513 296,512 +0.15(+2.34%)
Apr 05, 2010 6.358 6.370 6.298 6.364 202,423 +0.04(+0.66%)
Apr 01, 2010 6.376 6.322 6.322 6.322 244,291 -0.02(-0.38%)
Mar 31, 2010 6.400 6.530 6.334 6.346 504,935 -0.10(-1.48%)
Mar 30, 2010 6.465 6.489 6.346 6.441 240,029 +0.00(+0.00%)
Mar 29, 2010 6.465 6.507 6.388 6.441 234,221 +0.01(+0.19%)
Mar 26, 2010 6.495 6.579 6.417 6.429 332,626 -0.03(-0.46%)
Mar 25, 2010 6.453 6.638 6.423 6.459 452,020 +0.03(+0.46%)
Mar 24, 2010 6.531 6.573 6.417 6.429 461,544 -0.11(-1.73%)
Mar 23, 2010 6.602 6.602 6.471 6.543 336,209 -0.05(-0.81%)
Mar 22, 2010 6.495 6.602 6.459 6.596 346,999 +0.07(+1.00%)
Mar 19, 2010 6.453 6.549 6.394 6.531 947,040 +0.11(+1.77%)
Mar 18, 2010 6.489 6.561 6.400 6.417 344,727 -0.05(-0.74%)
Mar 17, 2010 6.382 6.561 6.382 6.465 452,451 +0.08(+1.21%)
Mar 16, 2010 6.370 6.394 6.256 6.388 278,954 +0.03(+0.47%)
Mar 15, 2010 6.328 6.364 6.209 6.358 434,392 +0.04(+0.57%)
Mar 12, 2010 6.310 6.370 6.256 6.322 490,840 +0.04(+0.66%)
Mar 11, 2010 6.227 6.310 6.227 6.280 458,806 +0.02(+0.29%)
Mar 10, 2010 6.173 6.298 6.173 6.262 575,254 +0.07(+1.16%)
Mar 09, 2010 6.125 6.227 6.125 6.191 346,331 +0.03(+0.48%)
Mar 08, 2010 6.239 6.262 6.155 6.161 646,151 -0.08(-1.24%)
Mar 05, 2010 6.155 6.256 6.131 6.239 571,024 +0.10(+1.65%)
Mar 04, 2010 6.143 6.227 6.101 6.137 447,482 -0.01(-0.10%)
Mar 03, 2010 6.179 6.227 6.095 6.143 526,818 -0.01(-0.10%)
Mar 02, 2010 6.173 6.203 6.113 6.149 752,670 +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.