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

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2010 5.762 5.888 5.762 5.834 508,121 -0.03(-0.51%)
Jul 29, 2010 5.882 5.912 5.726 5.864 600,147 +0.04(+0.72%)
Jul 28, 2010 5.906 5.949 5.810 5.822 613,292 -0.08(-1.28%)
Jul 27, 2010 5.945 5.969 5.838 5.897 579,574 -0.02(-0.30%)
Jul 26, 2010 5.844 5.945 5.790 5.915 802,543 +0.08(+1.43%)
Jul 23, 2010 5.712 5.862 5.652 5.832 756,580 +0.11(+1.99%)
Jul 22, 2010 5.623 5.736 5.563 5.718 1,469,723 +0.34(+6.33%)
Jul 21, 2010 5.557 5.557 5.378 5.378 538,488 -0.14(-2.60%)
Jul 20, 2010 5.384 5.533 5.384 5.521 426,227 +0.08(+1.54%)
Jul 19, 2010 5.509 5.509 5.384 5.437 726,953 -0.04(-0.66%)
Jul 16, 2010 5.563 5.617 5.455 5.473 849,167 -0.12(-2.14%)
Jul 15, 2010 5.634 5.652 5.521 5.593 680,490 -0.05(-0.85%)
Jul 14, 2010 5.670 5.676 5.581 5.640 868,154 -0.07(-1.15%)
Jul 13, 2010 5.539 5.748 5.533 5.706 1,518,417 +0.26(+4.71%)
Jul 12, 2010 5.569 5.605 5.443 5.449 459,119 -0.13(-2.36%)
Jul 09, 2010 5.521 5.587 5.473 5.581 824,439 +0.07(+1.19%)
Jul 08, 2010 5.509 5.533 5.425 5.515 590,302 +0.03(+0.54%)
Jul 07, 2010 5.336 5.491 5.330 5.485 654,099 +0.19(+3.61%)
Jul 06, 2010 5.354 5.401 5.276 5.294 1,143,633 +0.01(+0.23%)
Jul 02, 2010 5.354 5.366 5.222 5.282 527,643 -0.04(-0.67%)
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.