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

Brookline Bancorp (NQ: BRKL )

8.810 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 13, 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 (%)
Nov 30, 2011 5.004 5.118 5.004 5.073 1,292,608 +0.23(+4.69%)
Nov 29, 2011 4.878 4.916 4.796 4.846 346,813 -0.03(-0.52%)
Nov 28, 2011 4.790 4.872 4.777 4.872 505,384 +0.21(+4.47%)
Nov 25, 2011 4.682 4.771 4.657 4.663 209,409 -0.03(-0.67%)
Nov 23, 2011 4.834 4.866 4.695 4.695 289,280 -0.18(-3.63%)
Nov 22, 2011 4.872 4.947 4.859 4.872 463,553 +0.01(+0.13%)
Nov 21, 2011 4.865 4.954 4.859 4.865 581,346 -0.07(-1.41%)
Nov 18, 2011 4.865 4.979 4.865 4.935 380,412 +0.08(+1.56%)
Nov 17, 2011 4.922 5.004 4.840 4.859 393,625 -0.05(-1.03%)
Nov 16, 2011 4.859 5.042 4.859 4.909 467,411 +0.00(+0.00%)
Nov 15, 2011 4.764 4.941 4.745 4.909 429,944 +0.14(+2.91%)
Nov 14, 2011 4.777 4.783 4.701 4.771 607,020 -0.04(-0.79%)
Nov 11, 2011 4.733 4.827 4.733 4.808 882,900 +0.08(+1.60%)
Nov 10, 2011 4.859 4.909 4.695 4.733 1,051,218 -0.06(-1.19%)
Nov 09, 2011 4.954 5.029 4.790 4.790 665,509 -0.31(-6.06%)
Nov 08, 2011 5.036 5.130 4.941 5.099 339,984 +0.09(+1.89%)
Nov 07, 2011 4.947 5.036 4.859 5.004 271,265 +0.04(+0.89%)
Nov 04, 2011 5.017 5.099 4.922 4.960 410,504 -0.12(-2.36%)
Nov 03, 2011 5.067 5.105 4.947 5.080 544,245 +0.05(+1.00%)
Nov 02, 2011 5.017 5.080 4.941 5.029 529,543 +0.12(+2.38%)
Nov 01, 2011 5.056 5.125 4.888 4.913 841,881 -0.31(-5.86%)
Oct 31, 2011 5.212 5.300 5.206 5.218 420,154 -0.07(-1.41%)
Oct 28, 2011 5.281 5.374 5.225 5.293 631,312 -0.01(-0.24%)
Oct 27, 2011 5.287 5.456 5.150 5.306 2,131,603 +0.16(+3.03%)
Oct 26, 2011 5.112 5.181 5.000 5.150 552,457 +0.11(+2.23%)
Oct 25, 2011 5.256 5.275 5.019 5.037 851,720 -0.22(-4.27%)
Oct 24, 2011 5.275 5.343 5.200 5.262 1,083,941 -0.02(-0.35%)
Oct 21, 2011 5.243 5.287 5.106 5.281 5,253,538 +0.14(+2.67%)
Oct 20, 2011 5.087 5.337 4.875 5.144 1,553,326 -0.11(-2.02%)
Oct 19, 2011 5.231 5.318 5.137 5.250 1,385,265 +0.01(+0.12%)
Oct 18, 2011 5.006 5.331 4.975 5.243 722,276 +0.27(+5.40%)
Oct 17, 2011 5.175 5.262 4.956 4.975 497,064 -0.24(-4.55%)
Oct 14, 2011 5.218 5.268 5.112 5.212 333,588 +0.03(+0.60%)
Oct 13, 2011 5.262 5.343 5.125 5.181 313,245 -0.11(-2.12%)
Oct 12, 2011 5.243 5.362 5.137 5.293 535,085 +0.11(+2.05%)
Oct 11, 2011 5.106 5.237 5.075 5.187 444,411 +0.04(+0.73%)
Oct 10, 2011 5.025 5.162 4.952 5.150 716,625 +0.22(+4.56%)
Oct 07, 2011 5.181 5.181 4.919 4.925 529,175 -0.24(-4.71%)
Oct 06, 2011 5.156 5.181 5.031 5.168 585,276 +0.06(+1.22%)
Oct 05, 2011 5.012 5.131 4.900 5.106 546,988 +0.09(+1.74%)
Oct 04, 2011 4.613 5.050 4.557 5.019 865,988 +0.39(+8.50%)
Oct 03, 2011 4.775 4.931 4.625 4.625 752,549 -0.19(-3.89%)
Sep 30, 2011 4.856 4.938 4.788 4.813 727,396 -0.11(-2.28%)
Sep 29, 2011 4.819 4.938 4.750 4.925 661,715 +0.21(+4.37%)
Sep 28, 2011 4.956 5.012 4.719 4.719 691,302 -0.24(-4.79%)
Sep 27, 2011 4.931 5.050 4.888 4.956 702,710 +0.10(+2.06%)
Sep 26, 2011 4.781 4.900 4.688 4.856 627,414 +0.11(+2.37%)
Sep 23, 2011 4.663 4.806 4.632 4.744 644,677 +0.09(+1.88%)
Sep 22, 2011 4.600 4.725 4.569 4.657 1,003,233 -0.03(-0.67%)
Sep 21, 2011 4.975 5.019 4.669 4.688 1,158,273 -0.27(-5.42%)
Sep 20, 2011 5.081 5.156 4.956 4.956 661,617 -0.12(-2.34%)
Sep 19, 2011 5.162 5.187 5.037 5.075 537,553 -0.15(-2.87%)
Sep 16, 2011 5.181 5.225 5.037 5.225 1,132,926 +0.07(+1.33%)
Sep 15, 2011 5.119 5.156 5.037 5.156 474,902 +0.09(+1.72%)
Sep 14, 2011 5.006 5.119 4.941 5.069 722,547 +0.06(+1.25%)
Sep 13, 2011 4.925 5.050 4.913 5.006 1,035,169 +0.07(+1.39%)
Sep 12, 2011 4.769 4.938 4.769 4.938 637,620 +0.11(+2.20%)
Sep 09, 2011 4.925 4.994 4.775 4.831 787,095 -0.16(-3.13%)
Sep 08, 2011 5.094 5.225 4.869 4.987 953,691 -0.14(-2.80%)
Sep 07, 2011 5.031 5.131 4.987 5.131 1,037,390 +0.16(+3.14%)
Sep 06, 2011 4.756 4.987 4.719 4.975 1,643,487 +0.09(+1.92%)
Sep 02, 2011 5.069 5.119 4.859 4.881 1,168,295 -0.31(-6.01%)
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.