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

Brookline Bancorp (NQ: BRKL )

8.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2010 6.458 6.590 6.392 6.404 500,364 -0.10(-1.48%)
Mar 30, 2010 6.524 6.548 6.404 6.500 237,856 +0.00(+0.00%)
Mar 29, 2010 6.524 6.566 6.446 6.500 232,100 +0.01(+0.19%)
Mar 26, 2010 6.554 6.639 6.476 6.488 329,615 -0.03(-0.46%)
Mar 25, 2010 6.512 6.699 6.482 6.518 447,928 +0.03(+0.46%)
Mar 24, 2010 6.590 6.633 6.476 6.488 457,366 -0.11(-1.73%)
Mar 23, 2010 6.663 6.663 6.530 6.602 333,166 -0.05(-0.81%)
Mar 22, 2010 6.554 6.663 6.518 6.657 343,857 +0.07(+1.00%)
Mar 19, 2010 6.512 6.609 6.452 6.590 938,466 +0.11(+1.77%)
Mar 18, 2010 6.548 6.621 6.458 6.476 341,606 -0.05(-0.74%)
Mar 17, 2010 6.440 6.621 6.440 6.524 448,355 +0.08(+1.21%)
Mar 16, 2010 6.428 6.452 6.314 6.446 276,429 +0.03(+0.47%)
Mar 15, 2010 6.386 6.422 6.265 6.416 430,459 +0.04(+0.57%)
Mar 12, 2010 6.368 6.428 6.314 6.380 486,397 +0.04(+0.66%)
Mar 11, 2010 6.284 6.368 6.284 6.338 454,652 +0.02(+0.29%)
Mar 10, 2010 6.229 6.356 6.229 6.320 570,047 +0.07(+1.16%)
Mar 09, 2010 6.181 6.284 6.181 6.247 343,196 +0.03(+0.48%)
Mar 08, 2010 6.296 6.320 6.211 6.217 640,301 -0.08(-1.24%)
Mar 05, 2010 6.211 6.314 6.187 6.296 565,855 +0.10(+1.65%)
Mar 04, 2010 6.199 6.284 6.157 6.193 443,431 -0.01(-0.10%)
Mar 03, 2010 6.235 6.284 6.151 6.199 522,049 -0.01(-0.10%)
Mar 02, 2010 6.229 6.259 6.169 6.205 745,856 +0.00(+0.00%)
Mar 01, 2010 6.205 6.259 6.128 6.205 613,073 +0.02(+0.29%)
Feb 26, 2010 6.296 6.296 6.163 6.187 805,841 -0.12(-1.91%)
Feb 25, 2010 6.241 6.314 6.223 6.308 611,448 -0.01(-0.19%)
Feb 24, 2010 6.302 6.326 6.211 6.320 799,389 +0.03(+0.48%)
Feb 23, 2010 5.952 6.404 5.952 6.290 2,506,199 +0.36(+5.98%)
Feb 22, 2010 5.874 5.934 5.826 5.934 296,158 +0.06(+1.02%)
Feb 19, 2010 5.880 5.940 5.820 5.874 387,003 -0.01(-0.10%)
Feb 18, 2010 5.754 5.880 5.704 5.880 521,445 +0.16(+2.73%)
Feb 17, 2010 5.802 5.802 5.712 5.724 696,182 -0.05(-0.94%)
Feb 16, 2010 5.700 5.796 5.627 5.778 1,225,694 +0.13(+2.24%)
Feb 12, 2010 5.633 5.652 5.652 5.652 1,571,773 -0.01(-0.11%)
Feb 11, 2010 5.670 5.748 5.633 5.658 1,088,624 -0.01(-0.21%)
Feb 10, 2010 5.682 5.718 5.639 5.670 809,076 -0.04(-0.74%)
Feb 09, 2010 5.796 5.832 5.688 5.712 810,094 +0.01(+0.11%)
Feb 08, 2010 5.772 5.796 5.700 5.706 399,670 -0.09(-1.56%)
Feb 05, 2010 5.754 5.910 5.676 5.796 997,375 +0.04(+0.63%)
Feb 04, 2010 5.808 5.874 5.676 5.760 890,464 -0.07(-1.24%)
Feb 03, 2010 5.922 5.977 5.772 5.832 550,964 -0.13(-2.22%)
Feb 02, 2010 6.013 6.043 5.904 5.965 492,948 -0.06(-1.00%)
Feb 01, 2010 6.025 6.055 5.898 6.025 430,760 +0.00(+0.00%)
Jan 29, 2010 6.205 6.332 6.007 6.025 1,621,500 -0.17(-2.82%)
Jan 28, 2010 6.410 6.464 6.181 6.199 631,198 -0.17(-2.60%)
Jan 27, 2010 6.144 6.383 6.078 6.365 755,194 +0.18(+2.90%)
Jan 26, 2010 6.174 6.311 6.150 6.186 656,602 +0.01(+0.19%)
Jan 25, 2010 6.144 6.204 5.947 6.174 580,449 +0.10(+1.67%)
Jan 22, 2010 6.042 6.430 6.012 6.072 966,979 +0.02(+0.39%)
Jan 21, 2010 5.863 6.108 5.815 6.048 1,244,843 +0.18(+3.05%)
Jan 20, 2010 5.786 5.941 5.672 5.869 938,890 +0.01(+0.20%)
Jan 19, 2010 5.738 5.869 5.696 5.857 684,683 +0.11(+1.97%)
Jan 15, 2010 5.786 5.744 5.744 5.744 925,521 -0.01(-0.21%)
Jan 14, 2010 5.720 5.827 5.690 5.756 633,821 -0.01(-0.21%)
Jan 13, 2010 5.726 5.783 5.624 5.768 419,805 +0.07(+1.26%)
Jan 12, 2010 5.666 5.720 5.636 5.696 467,607 +0.00(+0.00%)
Jan 11, 2010 5.821 5.839 5.666 5.696 472,200 -0.08(-1.45%)
Jan 08, 2010 5.732 5.857 5.726 5.780 824,375 +0.02(+0.42%)
Jan 07, 2010 5.553 5.762 5.541 5.756 455,666 +0.20(+3.66%)
Jan 06, 2010 5.750 5.750 5.523 5.553 1,392,173 -0.19(-3.23%)
Jan 05, 2010 5.977 6.007 5.642 5.738 1,166,177 -0.23(-3.80%)
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.