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

Brookline Bancorp (NQ: BRKL )

8.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2011 6.459 6.571 6.459 6.552 761,984 +0.09(+1.45%)
Mar 30, 2011 6.415 6.533 6.406 6.459 504,159 +0.07(+1.17%)
Mar 29, 2011 6.378 6.440 6.365 6.384 251,434 +0.01(+0.20%)
Mar 28, 2011 6.396 6.440 6.353 6.371 312,397 +0.00(+0.00%)
Mar 25, 2011 6.284 6.421 6.253 6.371 1,658,462 +0.11(+1.79%)
Mar 24, 2011 6.253 6.322 6.210 6.259 396,286 +0.02(+0.30%)
Mar 23, 2011 6.278 6.312 6.179 6.241 394,426 -0.04(-0.69%)
Mar 22, 2011 6.328 6.427 6.284 6.284 247,466 -0.04(-0.59%)
Mar 21, 2011 6.328 6.353 6.273 6.322 413,714 +0.07(+1.20%)
Mar 18, 2011 6.353 6.353 6.210 6.247 1,189,568 -0.02(-0.40%)
Mar 17, 2011 6.353 6.353 6.247 6.272 989,179 -0.02(-0.30%)
Mar 16, 2011 6.365 6.365 6.247 6.291 552,350 -0.09(-1.37%)
Mar 15, 2011 6.222 6.390 6.203 6.378 846,267 +0.03(+0.49%)
Mar 14, 2011 6.340 6.412 6.322 6.347 786,942 -0.06(-0.97%)
Mar 11, 2011 6.347 6.490 6.322 6.409 1,025,509 +0.11(+1.78%)
Mar 10, 2011 6.359 6.415 6.278 6.297 732,348 -0.12(-1.84%)
Mar 09, 2011 6.490 6.564 6.403 6.415 579,263 -0.07(-1.15%)
Mar 08, 2011 6.371 6.527 6.371 6.490 529,053 +0.14(+2.15%)
Mar 07, 2011 6.415 6.471 6.340 6.353 514,604 -0.06(-0.87%)
Mar 04, 2011 6.446 6.446 6.326 6.409 484,438 -0.05(-0.77%)
Mar 03, 2011 6.446 6.500 6.415 6.459 381,006 +0.07(+1.17%)
Mar 02, 2011 6.421 6.446 6.340 6.384 468,866 -0.06(-0.97%)
Mar 01, 2011 6.465 6.508 6.409 6.446 912,563 -0.02(-0.29%)
Feb 28, 2011 6.533 6.583 6.427 6.465 481,715 -0.07(-1.14%)
Feb 25, 2011 6.440 6.552 6.440 6.539 449,904 +0.11(+1.64%)
Feb 24, 2011 6.502 6.539 6.371 6.434 644,702 -0.04(-0.58%)
Feb 23, 2011 6.620 6.620 6.465 6.471 531,314 -0.12(-1.89%)
Feb 22, 2011 6.689 6.757 6.595 6.595 466,487 -0.16(-2.30%)
Feb 18, 2011 6.763 6.776 6.689 6.751 376,533 +0.04(+0.56%)
Feb 17, 2011 6.720 6.770 6.670 6.714 331,748 -0.03(-0.46%)
Feb 16, 2011 6.782 6.782 6.689 6.745 373,210 -0.01(-0.09%)
Feb 15, 2011 6.863 6.863 6.732 6.751 648,603 -0.10(-1.45%)
Feb 14, 2011 6.851 6.913 6.813 6.851 262,332 -0.02(-0.27%)
Feb 11, 2011 6.689 6.907 6.689 6.869 500,823 +0.14(+2.13%)
Feb 10, 2011 6.670 6.770 6.670 6.726 533,339 -0.01(-0.09%)
Feb 09, 2011 6.732 6.776 6.670 6.732 443,564 -0.03(-0.46%)
Feb 08, 2011 6.801 6.844 6.683 6.763 706,321 -0.04(-0.64%)
Feb 07, 2011 6.969 7.267 6.776 6.807 4,737,574 -0.17(-2.50%)
Feb 04, 2011 6.975 6.981 6.897 6.981 927,734 +0.01(+0.18%)
Feb 03, 2011 6.956 7.000 6.894 6.969 367,001 -0.02(-0.27%)
Feb 02, 2011 6.863 6.987 6.863 6.987 625,845 +0.09(+1.26%)
Feb 01, 2011 6.832 6.950 6.732 6.900 692,501 +0.16(+2.40%)
Jan 31, 2011 6.875 6.888 6.714 6.739 521,354 -0.10(-1.46%)
Jan 28, 2011 6.963 6.969 6.757 6.838 610,517 -0.10(-1.44%)
Jan 27, 2011 6.851 6.969 6.851 6.938 426,999 +0.06(+0.86%)
Jan 26, 2011 6.860 6.928 6.737 6.879 560,923 +0.02(+0.36%)
Jan 25, 2011 6.749 6.854 6.681 6.854 625,398 +0.12(+1.83%)
Jan 24, 2011 6.656 6.761 6.644 6.730 587,215 +0.06(+0.93%)
Jan 21, 2011 6.718 6.755 6.594 6.669 967,406 +0.02(+0.28%)
Jan 20, 2011 6.527 6.693 6.459 6.650 594,561 +0.01(+0.19%)
Jan 19, 2011 6.798 6.798 6.632 6.638 467,784 -0.19(-2.80%)
Jan 18, 2011 6.928 6.928 6.786 6.829 426,805 -0.09(-1.25%)
Jan 14, 2011 6.570 6.940 6.570 6.916 707,505 +0.35(+5.26%)
Jan 13, 2011 6.601 6.632 6.539 6.570 326,241 -0.05(-0.75%)
Jan 12, 2011 6.644 6.650 6.576 6.619 279,042 +0.04(+0.56%)
Jan 11, 2011 6.582 6.681 6.480 6.582 486,651 +0.04(+0.57%)
Jan 10, 2011 6.483 6.588 6.385 6.545 782,315 +0.03(+0.47%)
Jan 07, 2011 6.749 6.780 6.490 6.514 549,569 -0.20(-3.03%)
Jan 06, 2011 6.786 6.786 6.656 6.718 400,727 -0.09(-1.27%)
Jan 05, 2011 6.712 6.804 6.681 6.804 324,193 +0.09(+1.38%)
Jan 04, 2011 6.903 6.903 6.607 6.712 357,652 -0.15(-2.25%)
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.