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

Brookline Bancorp (NQ: BRKL )

10.31 -0.16 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 6.078 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.