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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 6.102 6.132 5.779 5.832 650,766 -0.24(-3.88%)
Apr 29, 2009 6.026 6.126 5.961 6.067 704,924 +0.11(+1.88%)
Apr 28, 2009 5.997 6.102 5.932 5.955 859,745 +0.01(+0.10%)
Apr 27, 2009 6.026 6.155 5.879 5.950 823,036 -0.15(-2.41%)
Apr 24, 2009 6.049 6.226 5.938 6.097 864,266 +0.12(+1.97%)
Apr 23, 2009 5.926 6.038 5.750 5.979 1,172,809 +0.08(+1.40%)
Apr 22, 2009 5.891 6.085 5.826 5.897 1,153,101 -0.11(-1.76%)
Apr 21, 2009 5.708 6.002 5.579 6.002 949,821 +0.28(+4.83%)
Apr 20, 2009 5.879 5.973 5.714 5.726 1,031,859 -0.22(-3.75%)
Apr 17, 2009 6.008 6.014 5.738 5.950 810,704 -0.14(-2.32%)
Apr 16, 2009 6.055 6.126 5.873 6.091 447,689 +0.12(+1.97%)
Apr 15, 2009 5.873 5.979 5.732 5.973 534,362 +0.10(+1.70%)
Apr 14, 2009 6.396 6.449 5.867 5.873 803,185 -0.59(-9.18%)
Apr 13, 2009 6.214 6.467 6.167 6.467 509,803 +0.18(+2.80%)
Apr 09, 2009 5.967 6.308 5.950 6.291 784,216 +0.38(+6.36%)
Apr 08, 2009 5.879 5.920 5.800 5.914 460,819 +0.09(+1.62%)
Apr 07, 2009 5.756 5.944 5.714 5.820 687,189 +0.00(+0.00%)
Apr 06, 2009 5.814 5.838 5.673 5.820 674,611 -0.05(-0.90%)
Apr 03, 2009 5.850 5.879 5.644 5.873 405,134 +0.02(+0.30%)
Apr 02, 2009 5.791 5.897 5.738 5.855 883,970 +0.17(+3.00%)
Apr 01, 2009 5.503 5.779 5.426 5.685 555,228 +0.10(+1.79%)
Mar 31, 2009 5.415 5.708 5.385 5.585 707,482 +0.25(+4.74%)
Mar 30, 2009 5.309 5.391 5.144 5.332 708,489 -0.38(-6.59%)
Mar 26, 2009 5.614 5.750 5.462 5.708 665,939 +0.16(+2.86%)
Mar 25, 2009 5.397 5.638 5.226 5.550 490,091 +0.21(+3.96%)
Mar 24, 2009 6.114 6.114 5.326 5.338 708,848 -0.48(-8.28%)
Mar 23, 2009 5.620 5.820 5.373 5.820 1,167,463 +0.52(+9.76%)
Mar 20, 2009 5.520 5.614 5.185 5.303 3,152,832 -0.16(-2.91%)
Mar 19, 2009 5.767 5.879 5.356 5.462 625,692 -0.21(-3.73%)
Mar 18, 2009 5.462 5.679 5.362 5.673 884,080 +0.21(+3.76%)
Mar 17, 2009 5.303 5.485 5.279 5.467 430,756 +0.18(+3.33%)
Mar 16, 2009 5.326 5.462 5.232 5.291 765,514 +0.03(+0.56%)
Mar 13, 2009 5.426 5.456 5.250 5.262 606,476 -0.15(-2.82%)
Mar 12, 2009 4.880 5.462 4.809 5.415 1,033,109 +0.53(+10.83%)
Mar 11, 2009 4.938 5.132 4.850 4.885 872,720 -0.02(-0.48%)
Mar 10, 2009 4.762 5.015 4.744 4.909 1,256,531 +0.20(+4.24%)
Mar 09, 2009 4.686 4.809 4.650 4.709 617,087 -0.01(-0.25%)
Mar 06, 2009 4.550 4.750 4.544 4.721 1,389,116 +0.27(+6.08%)
Mar 05, 2009 4.762 4.762 4.450 4.450 936,368 -0.38(-7.80%)
Mar 04, 2009 4.850 4.932 4.650 4.827 629,021 -0.19(-3.75%)
Mar 02, 2009 5.126 5.162 4.944 5.015 554,864 -0.15(-2.85%)
Feb 27, 2009 5.085 5.297 4.938 5.162 418,184 +0.01(+0.23%)
Feb 26, 2009 4.956 5.432 4.762 5.150 552,134 +0.25(+5.16%)
Feb 25, 2009 4.950 5.085 4.780 4.897 873,994 -0.06(-1.30%)
Feb 24, 2009 4.868 4.974 4.709 4.962 721,950 +0.14(+2.80%)
Feb 23, 2009 4.850 4.968 4.768 4.827 761,750 +0.00(+0.00%)
Feb 20, 2009 4.927 5.015 4.627 4.827 1,011,789 -0.16(-3.30%)
Feb 19, 2009 5.262 5.262 4.991 4.991 740,350 -0.22(-4.28%)
Feb 18, 2009 5.320 5.406 5.209 5.215 760,646 -0.04(-0.78%)
Feb 17, 2009 5.503 5.503 5.250 5.256 629,125 -0.31(-5.50%)
Feb 13, 2009 5.738 5.779 5.550 5.562 427,177 -0.16(-2.77%)
Feb 12, 2009 5.506 5.750 5.503 5.720 438,754 -0.05(-0.82%)
Feb 11, 2009 5.632 5.914 5.614 5.767 554,484 +0.18(+3.26%)
Feb 10, 2009 5.820 5.879 5.532 5.585 792,173 -0.25(-4.33%)
Feb 09, 2009 5.820 5.908 5.767 5.838 331,009 -0.02(-0.40%)
Feb 06, 2009 5.573 5.873 5.573 5.861 809,479 +0.26(+4.73%)
Feb 05, 2009 5.520 5.708 5.467 5.597 691,518 +0.02(+0.32%)
Feb 04, 2009 5.532 5.756 5.497 5.579 518,835 +0.04(+0.74%)
Feb 03, 2009 5.744 5.808 5.373 5.538 998,539 -0.25(-4.37%)
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.