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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 6.207 6.334 6.009 6.027 1,620,990 -0.17(-2.82%)
Jan 28, 2010 6.412 6.466 6.183 6.201 630,999 -0.17(-2.60%)
Jan 27, 2010 6.146 6.385 6.080 6.367 754,957 +0.18(+2.90%)
Jan 26, 2010 6.176 6.313 6.152 6.188 656,396 +0.01(+0.19%)
Jan 25, 2010 6.146 6.205 5.949 6.176 580,266 +0.10(+1.67%)
Jan 22, 2010 6.044 6.432 6.014 6.074 966,675 +0.02(+0.39%)
Jan 21, 2010 5.865 6.110 5.817 6.050 1,244,451 +0.18(+3.05%)
Jan 20, 2010 5.787 5.943 5.674 5.871 938,595 +0.01(+0.20%)
Jan 19, 2010 5.740 5.871 5.698 5.859 684,468 +0.11(+1.98%)
Jan 15, 2010 5.787 5.746 5.746 5.746 925,230 -0.01(-0.21%)
Jan 14, 2010 5.722 5.829 5.692 5.758 633,622 -0.01(-0.21%)
Jan 13, 2010 5.728 5.784 5.626 5.769 419,673 +0.07(+1.26%)
Jan 12, 2010 5.668 5.722 5.638 5.698 467,460 +0.00(+0.00%)
Jan 11, 2010 5.823 5.841 5.668 5.698 472,051 -0.08(-1.45%)
Jan 08, 2010 5.734 5.859 5.728 5.781 824,116 +0.02(+0.41%)
Jan 07, 2010 5.554 5.764 5.543 5.758 455,522 +0.20(+3.66%)
Jan 06, 2010 5.752 5.752 5.525 5.554 1,391,735 -0.19(-3.23%)
Jan 05, 2010 5.979 6.008 5.644 5.740 1,165,810 -0.23(-3.80%)
Jan 04, 2010 5.973 6.032 5.913 5.967 374,740 +0.05(+0.81%)
Dec 31, 2009 5.877 5.919 5.919 5.919 476,177 +0.00(+0.00%)
Dec 30, 2009 5.901 5.955 5.835 5.919 284,936 +0.01(+0.10%)
Dec 29, 2009 5.931 5.937 5.775 5.913 187,098 +0.01(+0.10%)
Dec 28, 2009 5.913 5.913 5.841 5.907 199,115 +0.00(+0.00%)
Dec 24, 2009 5.859 5.907 5.835 5.907 65,204 +0.05(+0.92%)
Dec 23, 2009 5.913 5.925 5.823 5.853 355,550 -0.04(-0.71%)
Dec 22, 2009 5.853 5.937 5.838 5.895 311,192 +0.04(+0.61%)
Dec 21, 2009 5.829 5.865 5.758 5.859 472,317 +0.08(+1.34%)
Dec 18, 2009 5.758 5.781 5.662 5.781 1,638,136 +0.09(+1.57%)
Dec 17, 2009 5.686 5.740 5.638 5.692 405,160 -0.02(-0.31%)
Dec 16, 2009 5.799 5.805 5.674 5.710 274,565 -0.03(-0.52%)
Dec 15, 2009 5.895 5.907 5.716 5.740 469,217 -0.14(-2.44%)
Dec 14, 2009 5.752 5.895 5.710 5.883 348,434 +0.11(+1.86%)
Dec 11, 2009 5.781 5.853 5.680 5.775 297,051 -0.01(-0.10%)
Dec 10, 2009 5.841 5.913 5.746 5.781 316,071 -0.07(-1.12%)
Dec 09, 2009 5.805 5.889 5.740 5.847 321,863 +0.03(+0.51%)
Dec 08, 2009 5.811 5.943 5.793 5.817 495,897 -0.05(-0.81%)
Dec 07, 2009 5.847 5.913 5.799 5.865 406,671 +0.00(+0.00%)
Dec 04, 2009 5.793 5.871 5.716 5.865 593,905 +0.19(+3.37%)
Dec 03, 2009 5.787 5.913 5.674 5.674 426,259 -0.10(-1.76%)
Dec 02, 2009 5.674 5.799 5.626 5.775 342,022 +0.09(+1.58%)
Dec 01, 2009 5.734 5.740 5.602 5.686 502,125 +0.01(+0.11%)
Nov 30, 2009 5.501 5.692 5.435 5.680 711,983 +0.19(+3.37%)
Nov 27, 2009 5.495 5.596 5.495 5.495 231,123 -0.08(-1.50%)
Nov 25, 2009 5.674 5.680 5.578 5.578 213,707 -0.07(-1.27%)
Nov 24, 2009 5.668 5.680 5.537 5.650 275,747 -0.03(-0.53%)
Nov 23, 2009 5.680 5.799 5.614 5.680 433,646 +0.07(+1.17%)
Nov 20, 2009 5.614 5.764 5.543 5.614 495,391 -0.03(-0.53%)
Nov 19, 2009 5.764 5.853 5.599 5.644 420,480 -0.18(-3.08%)
Nov 18, 2009 5.877 5.901 5.769 5.823 310,441 -0.07(-1.22%)
Nov 17, 2009 5.764 5.964 5.764 5.895 414,548 +0.11(+1.86%)
Nov 16, 2009 5.716 5.895 5.662 5.787 675,351 +0.14(+2.43%)
Nov 13, 2009 5.674 5.841 5.584 5.650 702,396 -0.03(-0.53%)
Nov 12, 2009 5.650 5.775 5.650 5.680 986,847 +0.00(+0.00%)
Nov 11, 2009 5.680 5.769 5.614 5.680 702,405 +0.07(+1.28%)
Nov 10, 2009 5.722 5.895 5.608 5.608 715,407 -0.13(-2.29%)
Nov 09, 2009 5.769 5.829 5.686 5.740 405,475 +0.04(+0.73%)
Nov 06, 2009 5.590 5.752 5.566 5.698 472,826 +0.02(+0.42%)
Nov 05, 2009 5.710 5.829 5.569 5.674 645,498 +0.00(+0.00%)
Nov 04, 2009 5.728 5.758 5.584 5.674 1,037,904 -0.04(-0.73%)
Nov 03, 2009 5.554 5.722 5.525 5.716 833,795 +0.12(+2.13%)
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.