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 (%)
Nov 30, 2009 5.416 5.604 5.352 5.593 723,089 +0.18(+3.37%)
Nov 27, 2009 5.410 5.510 5.410 5.410 234,728 -0.08(-1.50%)
Nov 25, 2009 5.587 5.593 5.493 5.493 217,040 -0.07(-1.27%)
Nov 24, 2009 5.581 5.593 5.452 5.563 280,048 -0.03(-0.53%)
Nov 23, 2009 5.593 5.710 5.528 5.593 440,410 +0.06(+1.17%)
Nov 20, 2009 5.528 5.675 5.457 5.528 503,118 -0.03(-0.53%)
Nov 19, 2009 5.675 5.763 5.513 5.557 427,039 -0.18(-3.08%)
Nov 18, 2009 5.787 5.810 5.681 5.734 315,283 -0.07(-1.22%)
Nov 17, 2009 5.675 5.872 5.675 5.804 421,014 +0.11(+1.86%)
Nov 16, 2009 5.628 5.804 5.575 5.699 685,885 +0.14(+2.43%)
Nov 13, 2009 5.587 5.751 5.499 5.563 713,352 -0.03(-0.53%)
Nov 12, 2009 5.563 5.687 5.563 5.593 1,002,240 +0.00(+0.00%)
Nov 11, 2009 5.593 5.681 5.528 5.593 713,361 +0.07(+1.28%)
Nov 10, 2009 5.634 5.804 5.522 5.522 726,566 -0.13(-2.29%)
Nov 09, 2009 5.681 5.740 5.599 5.651 411,800 +0.04(+0.73%)
Nov 06, 2009 5.504 5.663 5.481 5.610 480,202 +0.02(+0.42%)
Nov 05, 2009 5.622 5.740 5.484 5.587 655,566 +0.00(+0.00%)
Nov 04, 2009 5.640 5.669 5.499 5.587 1,054,093 -0.04(-0.73%)
Nov 03, 2009 5.469 5.634 5.440 5.628 846,801 +0.12(+2.13%)
Nov 02, 2009 5.781 5.857 5.452 5.510 993,447 -0.25(-4.29%)
Oct 30, 2009 5.869 5.951 5.675 5.757 1,109,751 -0.18(-2.97%)
Oct 29, 2009 5.904 5.957 5.793 5.934 691,507 +0.11(+1.82%)
Oct 28, 2009 5.810 5.987 5.746 5.828 759,405 -0.01(-0.20%)
Oct 27, 2009 5.751 5.981 5.663 5.840 945,651 +0.14(+2.37%)
Oct 26, 2009 5.657 5.704 5.493 5.704 906,221 +0.05(+0.83%)
Oct 23, 2009 5.663 5.869 5.610 5.657 687,238 -0.11(-1.94%)
Oct 22, 2009 5.569 5.793 5.469 5.769 721,606 +0.24(+4.36%)
Oct 21, 2009 5.675 5.763 5.510 5.528 910,831 -0.15(-2.59%)
Oct 20, 2009 5.651 5.834 5.640 5.675 697,257 -0.10(-1.73%)
Oct 19, 2009 5.781 5.887 5.651 5.775 399,815 +0.06(+1.03%)
Oct 16, 2009 5.569 5.863 5.569 5.716 792,768 +0.12(+2.21%)
Oct 15, 2009 5.646 5.646 5.587 5.593 481,346 -0.04(-0.63%)
Oct 14, 2009 5.687 5.716 5.587 5.628 671,360 +0.01(+0.10%)
Oct 13, 2009 5.628 5.669 5.534 5.622 367,031 -0.02(-0.42%)
Oct 12, 2009 5.640 5.728 5.610 5.646 332,641 -0.01(-0.10%)
Oct 09, 2009 5.546 5.669 5.522 5.651 692,862 +0.09(+1.59%)
Oct 08, 2009 5.669 5.669 5.504 5.563 922,134 -0.06(-1.05%)
Oct 07, 2009 5.640 5.640 5.440 5.622 455,093 -0.02(-0.42%)
Oct 06, 2009 5.528 5.675 5.504 5.646 929,362 +0.13(+2.35%)
Oct 05, 2009 5.646 5.675 5.475 5.516 755,212 -0.13(-2.29%)
Oct 02, 2009 5.552 5.681 5.422 5.646 1,085,065 +0.09(+1.59%)
Oct 01, 2009 5.687 5.798 5.534 5.557 473,099 -0.16(-2.78%)
Sep 30, 2009 5.828 5.834 5.622 5.716 337,579 -0.11(-1.92%)
Sep 29, 2009 5.857 5.910 5.734 5.828 259,578 -0.04(-0.70%)
Sep 28, 2009 5.804 5.928 5.704 5.869 375,079 +0.06(+1.11%)
Sep 25, 2009 5.798 5.863 5.657 5.804 560,440 -0.01(-0.10%)
Sep 24, 2009 5.998 6.051 5.740 5.810 619,080 -0.18(-3.04%)
Sep 23, 2009 6.010 6.122 5.922 5.993 210,830 -0.02(-0.29%)
Sep 22, 2009 6.110 6.157 5.881 6.010 340,388 -0.04(-0.68%)
Sep 21, 2009 6.081 6.175 6.028 6.051 307,148 -0.11(-1.72%)
Sep 18, 2009 6.363 6.363 6.134 6.157 918,165 -0.19(-2.97%)
Sep 17, 2009 6.463 6.545 6.287 6.345 462,476 -0.12(-1.82%)
Sep 16, 2009 6.204 6.528 6.128 6.463 498,862 +0.26(+4.17%)
Sep 15, 2009 6.004 6.222 5.828 6.204 759,026 +0.20(+3.33%)
Sep 14, 2009 5.998 6.028 5.946 6.004 258,810 -0.02(-0.39%)
Sep 11, 2009 6.210 6.210 6.022 6.028 413,153 -0.15(-2.47%)
Sep 10, 2009 6.187 6.222 5.987 6.181 416,925 -0.03(-0.47%)
Sep 09, 2009 6.187 6.310 6.122 6.210 467,533 +0.00(+0.00%)
Sep 08, 2009 6.098 6.210 6.028 6.210 678,439 +0.15(+2.42%)
Sep 04, 2009 5.940 6.063 5.863 6.063 574,464 +0.10(+1.68%)
Sep 03, 2009 5.887 5.975 5.798 5.963 446,861 +0.09(+1.50%)
Sep 02, 2009 5.898 5.928 5.774 5.875 760,347 -0.02(-0.40%)
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.