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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
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 (%)
Sep 28, 2012 5.848 5.866 5.782 5.815 297,881 -0.06(-1.01%)
Sep 27, 2012 5.927 5.940 5.861 5.874 280,512 -0.01(-0.22%)
Sep 26, 2012 5.900 5.946 5.854 5.887 208,357 -0.01(-0.22%)
Sep 25, 2012 6.019 6.072 5.900 5.900 296,632 -0.09(-1.43%)
Sep 24, 2012 5.946 6.019 5.894 5.986 316,297 +0.04(+0.67%)
Sep 21, 2012 5.999 6.006 5.933 5.946 658,756 +0.04(+0.66%)
Sep 20, 2012 5.966 5.979 5.907 5.907 243,214 -0.11(-1.75%)
Sep 19, 2012 6.006 6.072 5.854 6.012 798,650 +0.01(+0.22%)
Sep 18, 2012 5.927 6.032 5.920 5.999 599,762 +0.05(+0.89%)
Sep 17, 2012 5.940 5.960 5.913 5.946 294,944 -0.03(-0.44%)
Sep 14, 2012 5.867 5.986 5.841 5.973 442,450 +0.13(+2.14%)
Sep 13, 2012 5.736 5.874 5.716 5.848 405,114 +0.10(+1.72%)
Sep 12, 2012 5.742 5.768 5.709 5.749 177,158 +0.03(+0.46%)
Sep 11, 2012 5.729 5.762 5.683 5.722 304,576 +0.01(+0.23%)
Sep 10, 2012 5.683 5.736 5.683 5.709 209,474 +0.01(+0.23%)
Sep 07, 2012 5.703 5.716 5.668 5.696 265,805 +0.03(+0.58%)
Sep 06, 2012 5.670 5.729 5.652 5.663 418,281 +0.03(+0.59%)
Sep 05, 2012 5.656 5.656 5.610 5.630 216,050 +0.00(+0.00%)
Sep 04, 2012 5.597 5.643 5.551 5.630 453,549 +0.03(+0.59%)
Aug 31, 2012 5.670 5.670 5.597 5.597 311,080 -0.04(-0.70%)
Aug 30, 2012 5.683 5.683 5.630 5.637 186,028 -0.06(-1.04%)
Aug 29, 2012 5.630 5.696 5.630 5.696 319,585 +0.08(+1.41%)
Aug 27, 2012 5.683 5.696 5.617 5.617 392,104 -0.03(-0.47%)
Aug 24, 2012 5.637 5.670 5.617 5.643 276,300 -0.01(-0.23%)
Aug 23, 2012 5.749 5.749 5.630 5.656 207,766 -0.09(-1.49%)
Aug 22, 2012 5.762 5.788 5.709 5.742 151,451 -0.04(-0.68%)
Aug 21, 2012 5.788 5.808 5.722 5.782 442,685 +0.03(+0.46%)
Aug 20, 2012 5.683 5.759 5.656 5.755 594,251 +0.05(+0.81%)
Aug 17, 2012 5.656 5.716 5.656 5.709 419,502 +0.03(+0.58%)
Aug 16, 2012 5.709 5.709 5.663 5.676 273,787 -0.03(-0.46%)
Aug 15, 2012 5.663 5.732 5.663 5.703 298,119 +0.03(+0.46%)
Aug 14, 2012 5.716 5.742 5.656 5.676 297,433 -0.03(-0.58%)
Aug 13, 2012 5.663 5.729 5.564 5.709 337,133 +0.03(+0.52%)
Aug 10, 2012 5.703 5.709 5.663 5.679 167,014 -0.02(-0.40%)
Aug 09, 2012 5.716 5.762 5.696 5.703 254,973 -0.01(-0.12%)
Aug 08, 2012 5.663 5.716 5.623 5.709 438,133 +0.07(+1.23%)
Aug 07, 2012 5.549 5.679 5.535 5.640 432,005 +0.10(+1.77%)
Aug 06, 2012 5.503 5.549 5.477 5.542 403,332 +0.06(+1.07%)
Aug 03, 2012 5.372 5.509 5.372 5.483 455,574 +0.15(+2.82%)
Aug 02, 2012 5.353 5.405 5.307 5.333 285,662 -0.04(-0.73%)
Aug 01, 2012 5.490 5.509 5.372 5.372 441,831 -0.12(-2.14%)
Jul 31, 2012 5.496 5.588 5.483 5.490 402,144 -0.06(-1.06%)
Jul 30, 2012 5.555 5.601 5.529 5.549 398,785 -0.02(-0.35%)
Jul 27, 2012 5.522 5.581 5.418 5.568 349,090 +0.05(+0.83%)
Jul 26, 2012 5.594 5.964 5.451 5.522 501,681 -0.13(-2.31%)
Jul 25, 2012 5.718 5.751 5.607 5.653 523,040 -0.03(-0.57%)
Jul 24, 2012 5.725 5.816 5.653 5.686 349,628 -0.01(-0.23%)
Jul 23, 2012 5.718 5.738 5.659 5.699 401,669 -0.09(-1.58%)
Jul 20, 2012 5.790 5.829 5.751 5.790 732,193 -0.05(-0.78%)
Jul 19, 2012 5.908 5.908 5.823 5.836 244,243 -0.07(-1.22%)
Jul 18, 2012 5.862 5.960 5.842 5.908 395,467 +0.03(+0.44%)
Jul 17, 2012 6.012 6.025 5.862 5.881 686,414 -0.08(-1.42%)
Jul 16, 2012 5.999 6.038 5.934 5.966 394,569 -0.03(-0.44%)
Jul 13, 2012 5.966 6.025 5.881 5.992 382,580 +0.07(+1.10%)
Jul 12, 2012 5.881 5.927 5.842 5.927 269,011 +0.01(+0.11%)
Jul 11, 2012 5.888 5.947 5.868 5.921 289,571 +0.01(+0.22%)
Jul 10, 2012 5.947 5.953 5.872 5.908 264,474 +0.01(+0.22%)
Jul 09, 2012 5.992 5.992 5.855 5.894 553,264 -0.09(-1.53%)
Jul 06, 2012 5.875 6.005 5.868 5.986 378,297 +0.05(+0.77%)
Jul 05, 2012 5.927 5.973 5.888 5.940 395,710 -0.03(-0.44%)
Jul 03, 2012 5.881 5.986 5.842 5.966 244,724 +0.10(+1.67%)
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.