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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2011 4.856 4.938 4.788 4.813 727,396 -0.11(-2.28%)
Sep 29, 2011 4.819 4.938 4.750 4.925 661,715 +0.21(+4.37%)
Sep 28, 2011 4.956 5.012 4.719 4.719 691,302 -0.24(-4.79%)
Sep 27, 2011 4.931 5.050 4.888 4.956 702,710 +0.10(+2.06%)
Sep 26, 2011 4.781 4.900 4.688 4.856 627,414 +0.11(+2.37%)
Sep 23, 2011 4.663 4.806 4.632 4.744 644,677 +0.09(+1.88%)
Sep 22, 2011 4.600 4.725 4.569 4.657 1,003,233 -0.03(-0.67%)
Sep 21, 2011 4.975 5.019 4.669 4.688 1,158,273 -0.27(-5.42%)
Sep 20, 2011 5.081 5.156 4.956 4.956 661,617 -0.12(-2.34%)
Sep 19, 2011 5.162 5.187 5.037 5.075 537,553 -0.15(-2.87%)
Sep 16, 2011 5.181 5.225 5.037 5.225 1,132,926 +0.07(+1.33%)
Sep 15, 2011 5.119 5.156 5.037 5.156 474,902 +0.09(+1.72%)
Sep 14, 2011 5.006 5.119 4.941 5.069 722,547 +0.06(+1.25%)
Sep 13, 2011 4.925 5.050 4.913 5.006 1,035,169 +0.07(+1.39%)
Sep 12, 2011 4.769 4.938 4.769 4.938 637,620 +0.11(+2.20%)
Sep 09, 2011 4.925 4.994 4.775 4.831 787,095 -0.16(-3.13%)
Sep 08, 2011 5.094 5.225 4.869 4.987 953,691 -0.14(-2.80%)
Sep 07, 2011 5.031 5.131 4.987 5.131 1,037,390 +0.16(+3.14%)
Sep 06, 2011 4.756 4.987 4.719 4.975 1,643,487 +0.09(+1.92%)
Sep 02, 2011 5.069 5.119 4.859 4.881 1,168,295 -0.31(-6.01%)
Sep 01, 2011 5.243 5.293 5.131 5.193 1,369,501 -0.06(-1.19%)
Aug 31, 2011 5.175 5.275 5.019 5.256 1,138,331 +0.11(+2.18%)
Aug 30, 2011 5.112 5.200 5.006 5.144 654,871 -0.01(-0.24%)
Aug 29, 2011 4.894 5.156 4.875 5.156 525,103 +0.32(+6.58%)
Aug 26, 2011 4.788 4.894 4.682 4.838 477,851 +0.02(+0.39%)
Aug 25, 2011 5.000 5.318 4.813 4.819 888,155 -0.07(-1.53%)
Aug 24, 2011 4.719 4.925 4.719 4.894 649,884 +0.18(+3.84%)
Aug 23, 2011 4.582 4.756 4.488 4.713 1,022,308 +0.15(+3.28%)
Aug 22, 2011 4.613 4.763 4.444 4.563 784,416 +0.06(+1.25%)
Aug 19, 2011 4.544 4.675 4.494 4.507 1,029,894 -0.12(-2.50%)
Aug 18, 2011 4.806 4.888 4.607 4.622 1,104,062 -0.27(-5.43%)
Aug 17, 2011 4.931 4.994 4.856 4.888 671,221 +0.00(+0.00%)
Aug 16, 2011 4.875 4.944 4.813 4.888 775,261 +0.02(+0.38%)
Aug 15, 2011 4.800 4.881 4.738 4.869 712,999 +0.12(+2.63%)
Aug 12, 2011 4.819 4.878 4.682 4.744 1,012,193 -0.03(-0.65%)
Aug 11, 2011 4.632 4.844 4.625 4.775 1,886,328 +0.15(+3.24%)
Aug 10, 2011 5.006 5.100 4.600 4.625 2,074,812 -0.46(-8.97%)
Aug 09, 2011 4.938 5.094 4.694 5.081 1,549,816 +0.31(+6.54%)
Aug 08, 2011 5.056 5.275 4.769 4.769 1,382,761 -0.36(-6.94%)
Aug 05, 2011 5.237 5.300 5.056 5.125 1,188,282 -0.09(-1.79%)
Aug 04, 2011 5.237 5.325 5.218 5.218 900,497 -0.06(-1.07%)
Aug 03, 2011 5.268 5.337 5.187 5.275 833,967 +0.02(+0.36%)
Aug 02, 2011 5.306 5.368 5.256 5.256 645,627 -0.07(-1.29%)
Aug 01, 2011 5.381 5.412 5.256 5.325 546,949 -0.01(-0.23%)
Jul 29, 2011 5.306 5.381 5.300 5.337 559,474 -0.03(-0.58%)
Jul 28, 2011 5.349 5.406 5.343 5.368 678,092 +0.02(+0.29%)
Jul 27, 2011 5.365 5.384 5.285 5.353 1,163,929 -0.02(-0.46%)
Jul 26, 2011 5.464 5.464 5.346 5.377 464,937 -0.09(-1.58%)
Jul 25, 2011 5.495 5.544 5.452 5.464 543,985 -0.08(-1.45%)
Jul 22, 2011 5.544 5.612 5.482 5.544 597,493 -0.08(-1.48%)
Jul 21, 2011 5.563 5.723 5.563 5.628 771,868 -0.06(-1.03%)
Jul 20, 2011 5.699 5.785 5.643 5.686 667,776 +0.01(+0.11%)
Jul 19, 2011 5.668 5.723 5.581 5.680 586,402 +0.06(+0.99%)
Jul 18, 2011 5.693 5.736 5.575 5.625 428,335 -0.08(-1.41%)
Jul 15, 2011 5.816 5.829 5.699 5.705 514,368 -0.07(-1.18%)
Jul 14, 2011 5.890 5.920 5.723 5.773 477,516 -0.14(-2.30%)
Jul 13, 2011 5.878 5.983 5.847 5.909 567,295 +0.03(+0.53%)
Jul 12, 2011 5.785 5.965 5.684 5.878 1,130,689 +0.09(+1.49%)
Jul 11, 2011 5.723 5.810 5.655 5.791 1,439,618 +0.00(+0.00%)
Jul 08, 2011 5.705 5.791 5.699 5.791 570,538 +0.00(+0.00%)
Jul 07, 2011 5.754 5.804 5.699 5.791 544,870 +0.05(+0.86%)
Jul 06, 2011 5.674 5.767 5.634 5.742 476,561 +0.04(+0.65%)
Jul 05, 2011 5.767 5.785 5.668 5.705 474,162 -0.07(-1.28%)
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.