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 31, 2011 6.873 6.886 6.712 6.736 521,518 -0.10(-1.46%)
Jan 28, 2011 6.960 6.967 6.755 6.836 610,709 -0.10(-1.43%)
Jan 27, 2011 6.848 6.967 6.848 6.935 427,133 +0.06(+0.86%)
Jan 26, 2011 6.858 6.926 6.734 6.876 561,099 +0.02(+0.36%)
Jan 25, 2011 6.747 6.852 6.679 6.852 625,595 +0.12(+1.83%)
Jan 24, 2011 6.654 6.759 6.642 6.728 587,399 +0.06(+0.93%)
Jan 21, 2011 6.716 6.753 6.592 6.666 967,711 +0.02(+0.28%)
Jan 20, 2011 6.525 6.691 6.457 6.648 594,748 +0.01(+0.19%)
Jan 19, 2011 6.796 6.796 6.629 6.636 467,931 -0.19(-2.80%)
Jan 18, 2011 6.926 6.926 6.784 6.827 426,939 -0.09(-1.25%)
Jan 14, 2011 6.568 6.938 6.568 6.913 707,728 +0.35(+5.26%)
Jan 13, 2011 6.599 6.629 6.537 6.568 326,344 -0.05(-0.75%)
Jan 12, 2011 6.642 6.648 6.574 6.617 279,130 +0.04(+0.56%)
Jan 11, 2011 6.580 6.679 6.478 6.580 486,804 +0.04(+0.57%)
Jan 10, 2011 6.481 6.586 6.383 6.543 782,561 +0.03(+0.47%)
Jan 07, 2011 6.747 6.778 6.487 6.512 549,741 -0.20(-3.03%)
Jan 06, 2011 6.784 6.784 6.654 6.716 400,853 -0.09(-1.27%)
Jan 05, 2011 6.710 6.802 6.679 6.802 324,295 +0.09(+1.38%)
Jan 04, 2011 6.901 6.901 6.605 6.710 357,765 -0.15(-2.25%)
Jan 03, 2011 6.771 6.907 6.697 6.864 418,511 +0.17(+2.49%)
Dec 31, 2010 6.802 6.846 6.697 6.697 299,545 -0.13(-1.90%)
Dec 30, 2010 6.815 6.870 6.796 6.827 305,390 -0.01(-0.09%)
Dec 29, 2010 6.876 6.876 6.808 6.833 148,439 -0.03(-0.45%)
Dec 28, 2010 6.846 6.870 6.790 6.864 213,523 +0.04(+0.63%)
Dec 27, 2010 6.691 6.833 6.679 6.821 202,006 +0.09(+1.38%)
Dec 23, 2010 6.771 6.796 6.611 6.728 575,231 -0.18(-2.59%)
Dec 22, 2010 6.759 6.981 6.747 6.907 617,200 +0.15(+2.19%)
Dec 21, 2010 6.654 6.790 6.629 6.759 445,312 +0.15(+2.24%)
Dec 20, 2010 6.605 6.704 6.605 6.611 339,591 -0.01(-0.19%)
Dec 17, 2010 6.629 6.666 6.586 6.623 1,179,173 -0.01(-0.09%)
Dec 16, 2010 6.562 6.666 6.562 6.629 326,887 +0.07(+1.13%)
Dec 15, 2010 6.537 6.648 6.525 6.555 366,387 +0.02(+0.28%)
Dec 14, 2010 6.500 6.599 6.500 6.537 392,014 +0.02(+0.38%)
Dec 13, 2010 6.636 6.636 6.364 6.512 552,687 -0.13(-1.95%)
Dec 10, 2010 6.599 6.654 6.549 6.642 292,885 +0.04(+0.65%)
Dec 09, 2010 6.629 6.673 6.537 6.599 426,208 +0.02(+0.38%)
Dec 08, 2010 6.469 6.599 6.457 6.574 458,253 +0.09(+1.43%)
Dec 07, 2010 6.549 6.574 6.413 6.481 641,575 +0.01(+0.19%)
Dec 06, 2010 6.358 6.494 6.302 6.469 482,885 +0.08(+1.26%)
Dec 03, 2010 6.308 6.395 6.160 6.389 218,331 +0.04(+0.68%)
Dec 02, 2010 6.216 6.352 6.216 6.346 431,516 +0.12(+1.98%)
Dec 01, 2010 6.179 6.259 6.099 6.222 994,626 +0.16(+2.65%)
Nov 30, 2010 6.123 6.179 6.037 6.062 793,350 -0.13(-2.09%)
Nov 29, 2010 6.099 6.210 6.080 6.191 234,528 +0.05(+0.80%)
Nov 26, 2010 6.222 6.265 6.142 6.142 130,680 -0.13(-2.07%)
Nov 24, 2010 6.179 6.271 6.271 6.271 326,683 +0.14(+2.32%)
Nov 23, 2010 6.031 6.148 5.994 6.129 549,218 +0.02(+0.40%)
Nov 22, 2010 6.068 6.123 5.981 6.105 246,458 -0.01(-0.10%)
Nov 19, 2010 6.136 6.142 5.987 6.111 254,011 -0.02(-0.40%)
Nov 18, 2010 6.142 6.176 6.086 6.136 265,950 +0.06(+0.91%)
Nov 17, 2010 6.117 6.228 6.062 6.080 214,143 -0.10(-1.60%)
Nov 16, 2010 6.265 6.327 6.129 6.179 338,595 -0.10(-1.57%)
Nov 15, 2010 6.228 6.383 6.228 6.278 285,692 +0.09(+1.50%)
Nov 12, 2010 6.179 6.278 6.179 6.185 386,869 -0.05(-0.79%)
Nov 11, 2010 6.241 6.290 6.179 6.234 386,418 -0.08(-1.27%)
Nov 10, 2010 6.241 6.315 6.148 6.315 318,822 +0.10(+1.69%)
Nov 09, 2010 6.296 6.302 6.191 6.210 318,373 -0.09(-1.37%)
Nov 08, 2010 6.259 6.327 6.216 6.296 480,235 +0.00(+0.00%)
Nov 05, 2010 6.278 6.426 6.210 6.296 427,994 +0.03(+0.49%)
Nov 04, 2010 6.136 6.278 6.136 6.265 631,529 +0.20(+3.26%)
Nov 03, 2010 5.987 6.092 5.975 6.068 484,355 +0.07(+1.24%)
Nov 02, 2010 5.932 6.000 5.889 5.994 430,088 +0.12(+2.10%)
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.