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

Brookline Bancorp (NQ: BRKL )

8.670 -0.240 (-2.69%)
Streaming Delayed Price Updated: 2:11 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 (%)
Aug 31, 2012 5.584 5.584 5.513 5.513 315,833 -0.04(-0.70%)
Aug 30, 2012 5.597 5.597 5.545 5.552 188,870 -0.06(-1.04%)
Aug 29, 2012 5.545 5.610 5.545 5.610 324,468 +0.08(+1.41%)
Aug 27, 2012 5.597 5.610 5.532 5.532 398,095 -0.03(-0.47%)
Aug 24, 2012 5.552 5.584 5.532 5.558 280,522 -0.01(-0.23%)
Aug 23, 2012 5.662 5.662 5.545 5.571 210,941 -0.08(-1.49%)
Aug 22, 2012 5.675 5.701 5.623 5.656 153,765 -0.04(-0.68%)
Aug 21, 2012 5.701 5.721 5.636 5.695 449,449 +0.03(+0.46%)
Aug 20, 2012 5.597 5.672 5.571 5.669 603,330 +0.05(+0.81%)
Aug 17, 2012 5.571 5.630 5.571 5.623 425,911 +0.03(+0.58%)
Aug 16, 2012 5.623 5.623 5.578 5.591 277,970 -0.03(-0.46%)
Aug 15, 2012 5.578 5.646 5.578 5.617 302,674 +0.03(+0.46%)
Aug 14, 2012 5.630 5.656 5.571 5.591 301,977 -0.03(-0.58%)
Aug 13, 2012 5.578 5.643 5.480 5.623 342,283 +0.03(+0.52%)
Aug 10, 2012 5.617 5.623 5.578 5.594 169,566 -0.02(-0.40%)
Aug 09, 2012 5.630 5.675 5.610 5.617 258,869 -0.01(-0.12%)
Aug 08, 2012 5.578 5.630 5.539 5.623 444,827 +0.07(+1.23%)
Aug 07, 2012 5.465 5.594 5.452 5.555 438,605 +0.10(+1.77%)
Aug 06, 2012 5.420 5.465 5.394 5.459 409,494 +0.06(+1.07%)
Aug 03, 2012 5.291 5.426 5.291 5.401 462,534 +0.15(+2.82%)
Aug 02, 2012 5.272 5.324 5.227 5.253 290,026 -0.04(-0.73%)
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.