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

Brookline Bancorp (NQ: BRKL )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2011 5.813 5.885 5.744 5.819 485,706 +0.03(+0.43%)
Jun 29, 2011 5.744 5.794 5.675 5.794 482,632 +0.04(+0.76%)
Jun 28, 2011 5.731 5.770 5.662 5.750 398,224 +0.02(+0.33%)
Jun 27, 2011 5.763 5.806 5.662 5.731 713,622 -0.02(-0.33%)
Jun 24, 2011 5.693 5.775 5.631 5.750 1,176,086 +0.09(+1.55%)
Jun 23, 2011 5.700 5.744 5.537 5.662 853,288 -0.08(-1.31%)
Jun 22, 2011 5.806 5.888 5.731 5.737 917,499 -0.07(-1.19%)
Jun 21, 2011 5.806 5.882 5.750 5.806 1,561,577 +0.03(+0.54%)
Jun 20, 2011 5.806 5.819 5.624 5.775 1,345,424 +0.14(+2.56%)
Jun 17, 2011 5.474 5.662 5.405 5.631 2,641,310 +0.18(+3.34%)
Jun 16, 2011 5.336 5.499 5.304 5.449 884,872 +0.10(+1.88%)
Jun 15, 2011 5.336 5.405 5.292 5.348 1,080,186 +0.01(+0.24%)
Jun 14, 2011 5.298 5.342 5.279 5.336 650,976 +0.08(+1.43%)
Jun 13, 2011 5.267 5.317 5.185 5.260 433,725 +0.00(+0.00%)
Jun 10, 2011 5.254 5.336 5.210 5.260 630,612 +0.00(+0.00%)
Jun 09, 2011 5.285 5.304 5.248 5.260 495,588 -0.03(-0.48%)
Jun 08, 2011 5.267 5.311 5.229 5.285 414,116 -0.01(-0.12%)
Jun 07, 2011 5.317 5.336 5.273 5.292 459,900 +0.01(+0.12%)
Jun 06, 2011 5.260 5.323 5.185 5.285 626,271 +0.00(+0.00%)
Jun 03, 2011 5.342 5.361 5.285 5.285 608,874 -0.14(-2.55%)
May 24, 2011 5.461 5.461 5.398 5.424 479,675 -0.04(-0.69%)
May 23, 2011 5.511 5.518 5.442 5.461 367,349 -0.11(-2.03%)
May 20, 2011 5.574 5.675 5.555 5.574 934,521 -0.02(-0.28%)
May 19, 2011 5.568 5.593 5.505 5.590 945,591 +0.06(+1.08%)
May 18, 2011 5.392 5.530 5.380 5.530 1,550,537 +0.15(+2.80%)
May 17, 2011 5.336 5.405 5.298 5.380 893,551 +0.04(+0.71%)
May 16, 2011 5.292 5.386 5.292 5.342 1,741,316 +0.05(+0.95%)
May 13, 2011 5.461 5.499 5.248 5.292 1,615,160 -0.16(-2.99%)
May 12, 2011 5.411 5.486 5.373 5.455 1,275,736 +0.04(+0.70%)
May 11, 2011 5.555 5.587 5.392 5.417 1,446,088 -0.14(-2.49%)
May 10, 2011 5.587 5.637 5.530 5.555 978,769 -0.01(-0.23%)
May 09, 2011 5.593 5.599 5.543 5.568 467,254 -0.06(-1.00%)
May 06, 2011 5.712 5.750 5.606 5.624 434,005 -0.04(-0.78%)
May 05, 2011 5.719 5.731 5.649 5.668 504,472 -0.05(-0.88%)
May 04, 2011 5.744 5.769 5.681 5.719 551,021 -0.03(-0.44%)
May 03, 2011 5.750 5.788 5.693 5.744 555,971 -0.01(-0.11%)
May 02, 2011 5.763 5.800 5.737 5.750 787,234 -0.04(-0.65%)
Apr 29, 2011 5.832 5.844 5.781 5.788 384,664 -0.04(-0.75%)
Apr 28, 2011 5.794 5.832 5.763 5.832 295,474 +0.04(+0.70%)
Apr 27, 2011 5.825 5.869 5.769 5.791 700,709 -0.02(-0.32%)
Apr 26, 2011 5.803 5.834 5.785 5.810 800,253 +0.02(+0.43%)
Apr 25, 2011 5.810 5.866 5.754 5.785 1,202,613 -0.02(-0.43%)
Apr 21, 2011 5.766 5.822 5.741 5.810 1,605,441 +0.21(+3.66%)
Apr 20, 2011 6.183 6.183 5.548 5.604 3,188,859 -0.66(-10.53%)
Apr 19, 2011 6.388 6.425 6.251 6.264 294,380 -0.11(-1.76%)
Apr 18, 2011 6.407 6.432 6.338 6.376 491,998 -0.09(-1.44%)
Apr 15, 2011 6.388 6.469 6.369 6.469 374,089 +0.09(+1.36%)
Apr 14, 2011 6.351 6.401 6.289 6.382 358,643 -0.01(-0.19%)
Apr 13, 2011 6.432 6.506 6.357 6.394 811,403 -0.01(-0.10%)
Apr 12, 2011 6.388 6.469 6.369 6.401 476,413 -0.04(-0.58%)
Apr 11, 2011 6.376 6.475 6.363 6.438 373,078 +0.05(+0.78%)
Apr 08, 2011 6.537 6.537 6.357 6.388 274,693 -0.11(-1.63%)
Apr 07, 2011 6.531 6.556 6.481 6.494 305,237 -0.05(-0.76%)
Apr 06, 2011 6.494 6.575 6.469 6.544 414,270 +0.07(+1.06%)
Apr 05, 2011 6.512 6.581 6.463 6.475 325,605 -0.05(-0.76%)
Apr 04, 2011 6.531 6.550 6.475 6.525 457,239 -0.01(-0.10%)
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.