Indicators

Brookline Bancorp (NQ: BRKL )

8.990 +0.200 (+2.28%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.110	6.234	5.914	5.932	1,646,792	-0.17(-2.82%)
Jan 28, 2010	6.311	6.365	6.086	6.104	641,043	-0.16(-2.60%)
Jan 27, 2010	6.049	6.285	5.985	6.267	766,973	+0.18(+2.90%)
Jan 26, 2010	6.079	6.214	6.055	6.091	666,844	+0.01(+0.19%)
Jan 25, 2010	6.049	6.108	5.855	6.079	589,502	+0.10(+1.67%)
Jan 22, 2010	5.950	6.332	5.920	5.979	982,062	+0.02(+0.39%)
Jan 21, 2010	5.773	6.014	5.726	5.955	1,264,260	+0.18(+3.05%)
Jan 20, 2010	5.697	5.850	5.585	5.779	953,535	+0.01(+0.20%)
Jan 19, 2010	5.650	5.779	5.609	5.767	695,362	+0.11(+1.98%)
Jan 15, 2010	5.697	5.656	5.656	5.656	939,957	-0.01(-0.21%)
Jan 14, 2010	5.632	5.738	5.603	5.667	643,707	-0.01(-0.21%)
Jan 13, 2010	5.638	5.694	5.538	5.679	426,354	+0.07(+1.26%)
Jan 12, 2010	5.579	5.632	5.550	5.609	474,901	+0.00(+0.00%)
Jan 11, 2010	5.732	5.750	5.579	5.609	479,565	-0.08(-1.45%)
Jan 08, 2010	5.644	5.767	5.638	5.691	837,234	+0.02(+0.42%)
Jan 07, 2010	5.467	5.673	5.456	5.667	462,773	+0.20(+3.66%)
Jan 06, 2010	5.661	5.661	5.438	5.467	1,413,888	-0.18(-3.23%)
Jan 05, 2010	5.885	5.914	5.556	5.650	1,184,367	-0.22(-3.80%)

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.