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

Brookline Bancorp (NQ: BRKL )

9.150 +0.090 (+0.99%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 17, 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 (%)
Feb 27, 2009 5.087 5.299 4.940 5.163 418,052 +0.01(+0.23%)
Feb 26, 2009 4.958 5.434 4.763 5.152 551,960 +0.25(+5.16%)
Feb 25, 2009 4.952 5.087 4.781 4.899 873,719 -0.06(-1.30%)
Feb 24, 2009 4.869 4.975 4.711 4.963 721,723 +0.14(+2.80%)
Feb 23, 2009 4.852 4.969 4.769 4.828 761,510 +0.00(+0.00%)
Feb 20, 2009 4.928 5.016 4.628 4.828 1,011,471 -0.16(-3.30%)
Feb 19, 2009 5.263 5.263 4.993 4.993 740,117 -0.22(-4.28%)
Feb 18, 2009 5.322 5.407 5.210 5.216 760,407 -0.04(-0.78%)
Feb 17, 2009 5.504 5.504 5.252 5.257 628,927 -0.31(-5.50%)
Feb 13, 2009 5.740 5.781 5.552 5.563 427,042 -0.16(-2.77%)
Feb 12, 2009 5.507 5.751 5.504 5.722 438,616 -0.05(-0.82%)
Feb 11, 2009 5.634 5.916 5.616 5.769 554,310 +0.18(+3.26%)
Feb 10, 2009 5.822 5.881 5.534 5.587 791,924 -0.25(-4.33%)
Feb 09, 2009 5.822 5.910 5.769 5.840 330,905 -0.02(-0.40%)
Feb 06, 2009 5.575 5.875 5.575 5.863 809,224 +0.26(+4.73%)
Feb 05, 2009 5.522 5.710 5.469 5.599 691,301 +0.02(+0.32%)
Feb 04, 2009 5.534 5.757 5.499 5.581 518,672 +0.04(+0.74%)
Feb 03, 2009 5.746 5.810 5.375 5.540 998,225 -0.25(-4.37%)
Feb 02, 2009 5.628 5.793 5.599 5.793 700,534 +0.11(+1.86%)
Jan 30, 2009 5.887 5.946 5.657 5.687 547,816 -0.12(-2.13%)
Jan 29, 2009 5.946 6.040 5.781 5.810 544,580 -0.19(-3.14%)
Jan 28, 2009 5.875 6.028 5.751 5.998 739,342 +0.22(+3.76%)
Jan 27, 2009 5.604 5.787 5.410 5.781 582,432 +0.18(+3.15%)
Jan 26, 2009 5.663 5.828 5.534 5.604 809,170 -0.05(-0.83%)
Jan 23, 2009 5.322 5.734 5.140 5.651 582,100 +0.18(+3.33%)
Jan 22, 2009 5.546 5.640 5.340 5.469 684,198 -0.16(-2.92%)
Jan 21, 2009 5.346 5.681 5.134 5.634 663,861 +0.38(+7.16%)
Jan 20, 2009 5.599 5.998 5.234 5.257 576,906 -0.40(-7.07%)
Jan 16, 2009 5.734 5.840 5.352 5.657 516,822 +0.02(+0.31%)
Jan 15, 2009 5.575 5.675 5.410 5.640 677,236 +0.11(+2.02%)
Jan 14, 2009 5.587 5.663 5.510 5.528 347,595 -0.19(-3.29%)
Jan 13, 2009 5.587 5.728 5.587 5.716 248,825 +0.09(+1.67%)
Jan 12, 2009 5.581 5.840 5.581 5.622 470,839 -0.19(-3.34%)
Jan 09, 2009 6.098 6.145 5.795 5.816 518,504 -0.26(-4.35%)
Jan 08, 2009 5.951 6.145 5.951 6.081 402,301 +0.15(+2.48%)
Jan 07, 2009 5.987 6.093 5.887 5.934 396,098 -0.14(-2.23%)
Jan 06, 2009 6.022 6.116 5.940 6.069 628,366 +0.05(+0.78%)
Jan 05, 2009 6.175 6.216 5.969 6.022 742,950 -0.19(-3.12%)
Jan 02, 2009 6.316 6.316 6.140 6.216 444,807 -0.05(-0.75%)
Dec 31, 2008 5.875 6.340 5.840 6.263 820,907 +0.42(+7.25%)
Dec 30, 2008 5.775 5.857 5.651 5.840 1,183,336 +0.11(+1.85%)
Dec 29, 2008 5.787 5.787 5.675 5.734 583,209 -0.05(-0.91%)
Dec 26, 2008 5.804 5.804 5.722 5.787 493,565 -0.01(-0.10%)
Dec 24, 2008 5.757 5.804 5.651 5.793 149,084 +0.04(+0.72%)
Dec 23, 2008 5.798 5.804 5.675 5.751 533,010 -0.04(-0.71%)
Dec 22, 2008 6.022 6.045 5.610 5.793 447,686 +0.02(+0.31%)
Dec 19, 2008 5.851 5.904 5.563 5.775 2,101,133 +0.03(+0.51%)
Dec 18, 2008 5.798 5.857 5.675 5.746 580,903 -0.10(-1.71%)
Dec 17, 2008 5.851 5.934 5.787 5.846 1,078,516 -0.11(-1.88%)
Dec 16, 2008 5.851 5.987 5.757 5.957 916,888 +0.21(+3.68%)
Dec 15, 2008 5.963 5.963 5.528 5.746 588,975 -0.11(-1.81%)
Dec 12, 2008 5.587 5.981 5.587 5.851 670,666 +0.08(+1.43%)
Dec 11, 2008 6.140 6.287 5.699 5.769 671,798 -0.46(-7.45%)
Dec 10, 2008 5.893 6.357 5.893 6.234 306,121 +0.12(+2.02%)
Dec 09, 2008 6.345 6.463 6.087 6.110 975,951 -0.26(-4.06%)
Dec 08, 2008 6.410 6.440 6.275 6.369 777,421 -0.01(-0.18%)
Dec 05, 2008 6.140 6.445 5.993 6.381 1,154,714 +0.14(+2.17%)
Dec 04, 2008 6.222 6.469 6.175 6.245 768,023 -0.06(-0.93%)
Dec 03, 2008 6.022 6.357 5.687 6.304 653,361 +0.25(+4.18%)
Dec 02, 2008 5.881 6.057 5.693 6.051 853,392 +0.34(+5.86%)
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.