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

Brookline Bancorp (NQ: BRKL )

8.740 -0.080 (-0.91%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
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%)
Dec 01, 2008 6.469 6.631 5.710 5.716 999,393 -0.92(-13.91%)
Nov 28, 2008 6.745 6.745 6.445 6.639 367,779 -0.12(-1.83%)
Nov 26, 2008 6.639 7.028 6.639 6.763 1,003,224 -0.04(-0.52%)
Nov 25, 2008 7.204 7.204 6.545 6.798 882,911 -0.39(-5.48%)
Nov 24, 2008 6.587 7.292 6.381 7.192 1,092,019 +0.66(+10.08%)
Nov 21, 2008 6.287 6.539 5.787 6.534 1,267,773 +0.38(+6.21%)
Nov 20, 2008 6.410 6.487 6.028 6.151 955,194 -0.28(-4.39%)
Nov 19, 2008 6.692 6.969 6.422 6.434 1,000,406 -0.34(-5.03%)
Nov 18, 2008 6.616 6.886 6.457 6.775 850,293 +0.22(+3.32%)
Nov 17, 2008 6.445 6.734 6.328 6.557 447,614 +0.05(+0.72%)
Nov 14, 2008 6.769 6.945 6.492 6.510 754,870 -0.38(-5.55%)
Nov 13, 2008 6.245 6.963 6.175 6.892 1,012,544 +0.72(+11.62%)
Nov 12, 2008 6.428 6.763 6.157 6.175 576,271 -0.39(-6.00%)
Nov 11, 2008 6.398 6.786 6.398 6.569 453,173 +0.08(+1.18%)
Nov 10, 2008 6.775 6.839 6.469 6.492 499,554 -0.18(-2.65%)
Nov 07, 2008 6.616 6.728 6.451 6.669 474,767 +0.12(+1.80%)
Nov 06, 2008 6.581 6.839 6.481 6.551 562,181 -0.11(-1.68%)
Nov 05, 2008 6.981 7.139 6.598 6.663 500,272 -0.43(-6.05%)
Nov 04, 2008 6.986 7.210 6.934 7.092 857,003 +0.19(+2.73%)
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.