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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2011 6.768 6.780 6.608 6.633 529,653 -0.10(-1.46%)
Jan 28, 2011 6.853 6.860 6.651 6.731 620,235 -0.10(-1.44%)
Jan 27, 2011 6.743 6.860 6.743 6.829 433,795 +0.06(+0.86%)
Jan 26, 2011 6.753 6.819 6.631 6.771 569,852 +0.02(+0.36%)
Jan 25, 2011 6.643 6.746 6.576 6.746 635,353 +0.12(+1.83%)
Jan 24, 2011 6.552 6.655 6.540 6.625 596,561 +0.06(+0.93%)
Jan 21, 2011 6.613 6.649 6.491 6.564 982,805 +0.02(+0.28%)
Jan 20, 2011 6.424 6.588 6.357 6.546 604,025 +0.01(+0.19%)
Jan 19, 2011 6.692 6.692 6.528 6.534 475,230 -0.19(-2.80%)
Jan 18, 2011 6.819 6.819 6.680 6.722 433,598 -0.09(-1.25%)
Jan 14, 2011 6.467 6.832 6.467 6.807 718,767 +0.34(+5.26%)
Jan 13, 2011 6.497 6.528 6.436 6.467 331,434 -0.05(-0.75%)
Jan 12, 2011 6.540 6.546 6.473 6.515 283,483 +0.04(+0.56%)
Jan 11, 2011 6.479 6.576 6.379 6.479 494,398 +0.04(+0.57%)
Jan 10, 2011 6.382 6.485 6.285 6.443 794,767 +0.03(+0.47%)
Jan 07, 2011 6.643 6.674 6.388 6.412 558,316 -0.20(-3.03%)
Jan 06, 2011 6.680 6.680 6.552 6.613 407,106 -0.09(-1.27%)
Jan 05, 2011 6.607 6.698 6.576 6.698 329,353 +0.09(+1.38%)
Jan 04, 2011 6.795 6.795 6.503 6.607 363,345 -0.15(-2.25%)
Jan 03, 2011 6.667 6.801 6.595 6.759 425,039 +0.16(+2.49%)
Dec 31, 2010 6.698 6.740 6.595 6.595 304,218 -0.13(-1.90%)
Dec 30, 2010 6.710 6.765 6.692 6.722 310,154 -0.01(-0.09%)
Dec 29, 2010 6.771 6.771 6.704 6.728 150,754 -0.03(-0.45%)
Dec 28, 2010 6.740 6.765 6.686 6.759 216,853 +0.04(+0.63%)
Dec 27, 2010 6.588 6.728 6.576 6.716 205,157 +0.09(+1.38%)
Dec 23, 2010 6.667 6.692 6.509 6.625 584,204 -0.18(-2.59%)
Dec 22, 2010 6.655 6.874 6.643 6.801 626,827 +0.15(+2.19%)
Dec 21, 2010 6.552 6.686 6.528 6.655 452,258 +0.15(+2.24%)
Dec 20, 2010 6.503 6.601 6.503 6.509 344,888 -0.01(-0.19%)
Dec 17, 2010 6.528 6.564 6.485 6.522 1,197,566 -0.01(-0.09%)
Dec 16, 2010 6.461 6.564 6.461 6.528 331,986 +0.07(+1.13%)
Dec 15, 2010 6.436 6.546 6.424 6.455 372,102 +0.02(+0.28%)
Dec 14, 2010 6.400 6.497 6.400 6.436 398,129 +0.02(+0.38%)
Dec 13, 2010 6.534 6.534 6.266 6.412 561,307 -0.13(-1.95%)
Dec 10, 2010 6.497 6.552 6.449 6.540 297,454 +0.04(+0.65%)
Dec 09, 2010 6.528 6.570 6.436 6.497 432,856 +0.02(+0.38%)
Dec 08, 2010 6.370 6.497 6.357 6.473 465,401 +0.09(+1.43%)
Dec 07, 2010 6.449 6.473 6.315 6.382 651,582 +0.01(+0.19%)
Dec 06, 2010 6.260 6.394 6.206 6.370 490,417 +0.08(+1.26%)
Dec 03, 2010 6.212 6.297 6.066 6.291 221,736 +0.04(+0.68%)
Dec 02, 2010 6.120 6.254 6.120 6.248 438,246 +0.12(+1.98%)
Dec 01, 2010 6.084 6.163 6.005 6.127 1,010,140 +0.16(+2.65%)
Nov 30, 2010 6.029 6.084 5.944 5.968 805,725 -0.13(-2.09%)
Nov 29, 2010 6.005 6.114 5.987 6.096 238,186 +0.05(+0.80%)
Nov 26, 2010 6.127 6.169 6.047 6.047 132,719 -0.13(-2.07%)
Nov 24, 2010 6.084 6.175 6.175 6.175 331,778 +0.14(+2.32%)
Nov 23, 2010 5.938 6.054 5.902 6.035 557,785 +0.02(+0.40%)
Nov 22, 2010 5.975 6.029 5.889 6.011 250,302 -0.01(-0.10%)
Nov 19, 2010 6.041 6.047 5.896 6.017 257,973 -0.02(-0.40%)
Nov 18, 2010 6.047 6.081 5.993 6.041 270,099 +0.05(+0.91%)
Nov 17, 2010 6.023 6.133 5.968 5.987 217,483 -0.10(-1.60%)
Nov 16, 2010 6.169 6.230 6.035 6.084 343,876 -0.10(-1.57%)
Nov 15, 2010 6.133 6.285 6.133 6.181 290,149 +0.09(+1.50%)
Nov 12, 2010 6.084 6.181 6.084 6.090 392,903 -0.05(-0.79%)
Nov 11, 2010 6.145 6.193 6.084 6.139 392,446 -0.08(-1.27%)
Nov 10, 2010 6.145 6.218 6.054 6.218 323,795 +0.10(+1.69%)
Nov 09, 2010 6.199 6.206 6.096 6.114 323,339 -0.09(-1.37%)
Nov 08, 2010 6.163 6.230 6.120 6.199 487,726 +0.00(+0.00%)
Nov 05, 2010 6.181 6.327 6.114 6.199 434,669 +0.03(+0.49%)
Nov 04, 2010 6.041 6.181 6.041 6.169 641,380 +0.19(+3.26%)
Nov 03, 2010 5.896 5.999 5.883 5.975 491,910 +0.07(+1.24%)
Nov 02, 2010 5.841 5.908 5.798 5.902 436,797 +0.12(+2.10%)
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.