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

Brookline Bancorp (NQ: BRKL )

9.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2010 5.760 5.886 5.760 5.832 508,280 -0.03(-0.51%)
Jul 29, 2010 5.880 5.911 5.724 5.862 600,336 +0.04(+0.72%)
Jul 28, 2010 5.905 5.947 5.808 5.820 613,485 -0.08(-1.28%)
Jul 27, 2010 5.943 5.967 5.836 5.896 579,756 -0.02(-0.30%)
Jul 26, 2010 5.842 5.943 5.788 5.913 802,795 +0.08(+1.43%)
Jul 23, 2010 5.710 5.860 5.651 5.830 756,818 +0.11(+1.99%)
Jul 22, 2010 5.621 5.734 5.561 5.716 1,470,185 +0.34(+6.33%)
Jul 21, 2010 5.555 5.555 5.376 5.376 538,657 -0.14(-2.60%)
Jul 20, 2010 5.382 5.531 5.382 5.519 426,362 +0.08(+1.54%)
Jul 19, 2010 5.507 5.507 5.382 5.436 727,182 -0.04(-0.66%)
Jul 16, 2010 5.561 5.615 5.454 5.471 849,434 -0.12(-2.14%)
Jul 15, 2010 5.633 5.651 5.519 5.591 680,704 -0.05(-0.85%)
Jul 14, 2010 5.669 5.675 5.579 5.639 868,427 -0.07(-1.15%)
Jul 13, 2010 5.537 5.746 5.531 5.704 1,518,895 +0.26(+4.71%)
Jul 12, 2010 5.567 5.603 5.442 5.448 459,264 -0.13(-2.36%)
Jul 09, 2010 5.519 5.585 5.471 5.579 824,698 +0.07(+1.19%)
Jul 08, 2010 5.507 5.531 5.424 5.513 590,487 +0.03(+0.54%)
Jul 07, 2010 5.334 5.489 5.328 5.483 654,304 +0.19(+3.61%)
Jul 06, 2010 5.352 5.400 5.274 5.292 1,143,993 +0.01(+0.23%)
Jul 02, 2010 5.352 5.364 5.221 5.280 527,809 -0.04(-0.67%)
Jul 01, 2010 5.298 5.409 5.197 5.316 971,086 +0.01(+0.23%)
Jun 30, 2010 5.221 5.358 5.155 5.304 1,663,775 +0.10(+1.83%)
Jun 29, 2010 5.268 5.370 5.155 5.209 2,077,858 -0.29(-5.22%)
Jun 25, 2010 5.501 5.537 5.430 5.495 2,198,814 +0.03(+0.55%)
Jun 24, 2010 5.519 5.615 5.465 5.465 729,507 -0.10(-1.72%)
Jun 23, 2010 5.698 5.746 5.507 5.561 1,074,695 -0.15(-2.61%)
Jun 22, 2010 5.848 5.901 5.692 5.710 900,313 -0.11(-1.95%)
Jun 21, 2010 5.931 5.982 5.725 5.824 941,253 -0.01(-0.20%)
Jun 18, 2010 5.884 5.955 5.788 5.836 1,348,595 +0.00(+0.00%)
Jun 17, 2010 5.800 5.854 5.722 5.836 456,588 +0.08(+1.45%)
Jun 16, 2010 5.645 5.812 5.555 5.752 590,653 +0.05(+0.94%)
Jun 15, 2010 5.621 5.698 5.561 5.698 439,469 +0.12(+2.14%)
Jun 14, 2010 5.669 5.704 5.567 5.579 747,260 -0.03(-0.53%)
Jun 11, 2010 5.495 5.675 5.477 5.609 1,136,381 -0.07(-1.16%)
Jun 10, 2010 5.716 5.722 5.597 5.675 842,031 +0.02(+0.42%)
Jun 09, 2010 5.728 5.740 5.615 5.651 432,497 -0.04(-0.63%)
Jun 08, 2010 5.680 5.728 5.561 5.686 524,609 +0.02(+0.32%)
Jun 07, 2010 5.680 5.764 5.651 5.669 780,311 +0.01(+0.11%)
Jun 04, 2010 5.812 5.884 5.645 5.663 727,570 -0.29(-4.91%)
Jun 03, 2010 5.955 6.021 5.866 5.955 524,286 +0.03(+0.50%)
Jun 02, 2010 5.776 5.943 5.764 5.925 573,809 +0.17(+3.01%)
Jun 01, 2010 5.931 6.000 5.752 5.752 581,747 -0.20(-3.31%)
May 28, 2010 6.039 6.026 5.913 5.949 592,389 -0.09(-1.48%)
May 27, 2010 5.997 6.057 5.890 6.039 834,502 +0.18(+3.06%)
May 26, 2010 5.925 5.973 5.836 5.860 555,384 -0.05(-0.81%)
May 25, 2010 5.698 5.925 5.651 5.907 733,263 +0.11(+1.96%)
May 24, 2010 5.931 5.955 5.776 5.794 488,160 -0.16(-2.71%)
May 21, 2010 5.884 6.027 5.848 5.955 743,247 +0.02(+0.40%)
May 20, 2010 5.955 6.152 5.913 5.931 1,081,760 -0.27(-4.43%)
May 19, 2010 6.296 6.385 6.176 6.206 523,665 -0.13(-1.98%)
May 18, 2010 6.541 6.541 6.302 6.332 323,719 -0.13(-2.03%)
May 17, 2010 6.511 6.582 6.355 6.463 596,598 +0.01(+0.09%)
May 14, 2010 6.523 6.553 6.408 6.457 656,918 -0.13(-1.91%)
May 13, 2010 6.529 6.588 6.445 6.582 483,765 +0.01(+0.18%)
May 12, 2010 6.469 6.576 6.326 6.570 431,346 +0.12(+1.85%)
May 11, 2010 6.379 6.535 6.134 6.451 681,493 +0.13(+1.98%)
May 10, 2010 6.087 6.332 6.069 6.326 531,967 +0.35(+5.79%)
May 07, 2010 6.134 6.182 5.967 5.979 496,564 -0.16(-2.53%)
May 06, 2010 6.314 6.379 5.973 6.134 616,328 -0.24(-3.75%)
May 05, 2010 6.308 6.439 6.182 6.373 607,041 +0.12(+1.91%)
May 04, 2010 6.457 6.457 6.218 6.254 928,806 -0.25(-3.86%)
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.