Indicators

Brookline Bancorp (NQ: BRKL )

8.790 -0.020 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.885	5.944	5.656	5.685	547,988	-0.12(-2.13%)
Jan 29, 2009	5.944	6.038	5.779	5.808	544,752	-0.19(-3.14%)
Jan 28, 2009	5.873	6.026	5.750	5.997	739,574	+0.22(+3.76%)
Jan 27, 2009	5.603	5.785	5.409	5.779	582,615	+0.18(+3.15%)
Jan 26, 2009	5.661	5.826	5.532	5.603	809,425	-0.05(-0.83%)
Jan 23, 2009	5.320	5.732	5.138	5.650	582,283	+0.18(+3.33%)
Jan 22, 2009	5.544	5.638	5.338	5.467	684,413	-0.16(-2.92%)
Jan 21, 2009	5.344	5.679	5.132	5.632	664,070	+0.38(+7.16%)
Jan 20, 2009	5.597	5.997	5.232	5.256	577,087	-0.40(-7.07%)
Jan 16, 2009	5.732	5.838	5.350	5.656	516,985	+0.02(+0.31%)
Jan 15, 2009	5.573	5.673	5.409	5.638	677,450	+0.11(+2.02%)
Jan 14, 2009	5.585	5.661	5.509	5.526	347,704	-0.19(-3.29%)
Jan 13, 2009	5.585	5.726	5.585	5.714	248,903	+0.09(+1.67%)
Jan 12, 2009	5.579	5.838	5.579	5.620	470,987	-0.19(-3.34%)
Jan 09, 2009	6.097	6.144	5.793	5.814	518,667	-0.26(-4.35%)
Jan 08, 2009	5.950	6.144	5.950	6.079	402,428	+0.15(+2.48%)
Jan 07, 2009	5.985	6.091	5.885	5.932	396,223	-0.14(-2.23%)
Jan 06, 2009	6.020	6.114	5.938	6.067	628,564	+0.05(+0.78%)
Jan 05, 2009	6.173	6.214	5.967	6.020	743,184	-0.19(-3.12%)

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.