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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 5.828 5.834 5.622 5.716 337,579 -0.11(-1.92%)
Sep 29, 2009 5.857 5.910 5.734 5.828 259,578 -0.04(-0.70%)
Sep 28, 2009 5.804 5.928 5.704 5.869 375,079 +0.06(+1.11%)
Sep 25, 2009 5.798 5.863 5.657 5.804 560,440 -0.01(-0.10%)
Sep 24, 2009 5.998 6.051 5.740 5.810 619,080 -0.18(-3.04%)
Sep 23, 2009 6.010 6.122 5.922 5.993 210,830 -0.02(-0.29%)
Sep 22, 2009 6.110 6.157 5.881 6.010 340,388 -0.04(-0.68%)
Sep 21, 2009 6.081 6.175 6.028 6.051 307,148 -0.11(-1.72%)
Sep 18, 2009 6.363 6.363 6.134 6.157 918,165 -0.19(-2.97%)
Sep 17, 2009 6.463 6.545 6.287 6.345 462,476 -0.12(-1.82%)
Sep 16, 2009 6.204 6.528 6.128 6.463 498,862 +0.26(+4.17%)
Sep 15, 2009 6.004 6.222 5.828 6.204 759,026 +0.20(+3.33%)
Sep 14, 2009 5.998 6.028 5.946 6.004 258,810 -0.02(-0.39%)
Sep 11, 2009 6.210 6.210 6.022 6.028 413,153 -0.15(-2.47%)
Sep 10, 2009 6.187 6.222 5.987 6.181 416,925 -0.03(-0.47%)
Sep 09, 2009 6.187 6.310 6.122 6.210 467,533 +0.00(+0.00%)
Sep 08, 2009 6.098 6.210 6.028 6.210 678,439 +0.15(+2.42%)
Sep 04, 2009 5.940 6.063 5.863 6.063 574,464 +0.10(+1.68%)
Sep 03, 2009 5.887 5.975 5.798 5.963 446,861 +0.09(+1.50%)
Sep 02, 2009 5.898 5.928 5.774 5.875 760,347 -0.02(-0.40%)
Sep 01, 2009 6.098 6.169 5.857 5.898 592,203 -0.24(-3.93%)
Aug 31, 2009 6.198 6.228 6.040 6.140 463,100 -0.09(-1.51%)
Aug 28, 2009 6.387 6.440 6.175 6.234 369,012 -0.08(-1.30%)
Aug 27, 2009 6.375 6.445 6.157 6.316 278,649 -0.09(-1.38%)
Aug 26, 2009 6.404 6.581 6.375 6.404 499,056 -0.02(-0.27%)
Aug 25, 2009 6.516 6.581 6.398 6.422 264,850 -0.08(-1.18%)
Aug 24, 2009 6.639 6.698 6.451 6.498 349,402 -0.14(-2.04%)
Aug 21, 2009 6.487 6.639 6.404 6.634 649,011 +0.24(+3.77%)
Aug 20, 2009 6.410 6.428 6.340 6.392 347,372 -0.02(-0.37%)
Aug 19, 2009 6.345 6.504 6.316 6.416 309,932 +0.05(+0.83%)
Aug 18, 2009 6.369 6.504 6.328 6.363 335,316 +0.01(+0.19%)
Aug 17, 2009 6.528 6.528 6.222 6.351 681,095 -0.26(-4.00%)
Aug 14, 2009 6.704 6.757 6.469 6.616 598,317 -0.12(-1.75%)
Aug 13, 2009 6.998 7.016 6.581 6.734 980,433 -0.25(-3.54%)
Aug 12, 2009 6.939 7.098 6.825 6.981 406,537 +0.03(+0.42%)
Aug 11, 2009 7.186 7.222 6.857 6.951 337,567 -0.25(-3.51%)
Aug 10, 2009 7.151 7.351 7.116 7.204 669,178 +0.02(+0.33%)
Aug 07, 2009 6.986 7.333 6.898 7.181 863,934 +0.31(+4.45%)
Aug 06, 2009 6.986 7.051 6.786 6.875 342,497 -0.06(-0.85%)
Aug 05, 2009 7.028 7.028 6.857 6.934 580,352 -0.09(-1.34%)
Aug 04, 2009 6.892 7.116 6.875 7.028 544,478 +0.06(+0.93%)
Aug 03, 2009 6.881 6.998 6.775 6.963 410,286 +0.11(+1.63%)
Jul 31, 2009 6.786 6.910 6.710 6.851 541,664 -0.01(-0.17%)
Jul 30, 2009 6.775 6.951 6.622 6.863 503,991 +0.14(+2.01%)
Jul 29, 2009 6.645 6.775 6.592 6.728 555,750 -0.01(-0.09%)
Jul 28, 2009 6.610 6.798 6.598 6.734 712,573 +0.10(+1.51%)
Jul 27, 2009 6.475 6.645 6.357 6.634 672,970 +0.19(+3.01%)
Jul 24, 2009 6.428 6.504 6.381 6.440 379,704 -0.05(-0.82%)
Jul 23, 2009 6.298 6.516 6.245 6.492 893,216 +0.17(+2.70%)
Jul 22, 2009 6.122 6.387 6.069 6.322 356,876 +0.15(+2.38%)
Jul 21, 2009 6.340 6.340 6.040 6.175 582,726 -0.12(-1.87%)
Jul 20, 2009 6.204 6.381 6.204 6.293 513,901 +0.14(+2.29%)
Jul 17, 2009 6.257 6.469 6.022 6.151 1,016,515 -0.08(-1.23%)
Jul 16, 2009 6.175 6.269 6.016 6.228 630,774 +0.00(+0.00%)
Jul 15, 2009 6.081 6.340 6.034 6.228 860,392 +0.21(+3.52%)
Jul 14, 2009 6.098 6.098 5.975 6.016 556,111 -0.08(-1.35%)
Jul 13, 2009 5.910 6.098 5.834 6.098 837,627 +0.25(+4.22%)
Jul 10, 2009 5.734 5.910 5.734 5.851 867,772 +0.10(+1.74%)
Jul 09, 2009 5.675 5.846 5.657 5.751 801,817 +0.09(+1.66%)
Jul 08, 2009 5.528 5.681 5.510 5.657 956,382 +0.17(+3.11%)
Jul 07, 2009 5.522 5.581 5.457 5.487 492,110 -0.02(-0.32%)
Jul 06, 2009 5.410 5.563 5.387 5.504 573,537 +0.11(+1.96%)
Jul 02, 2009 5.569 5.610 5.334 5.399 776,862 -0.25(-4.47%)
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.