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

Brookline Bancorp (NQ: BRKL )

8.490 +0.190 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2010 6.804 6.848 6.699 6.699 299,451 -0.13(-1.90%)
Dec 30, 2010 6.817 6.872 6.798 6.829 305,294 -0.01(-0.09%)
Dec 29, 2010 6.879 6.879 6.811 6.835 148,392 -0.03(-0.45%)
Dec 28, 2010 6.848 6.872 6.792 6.866 213,456 +0.04(+0.63%)
Dec 27, 2010 6.693 6.835 6.681 6.823 201,942 +0.09(+1.38%)
Dec 23, 2010 6.774 6.798 6.613 6.730 575,050 -0.18(-2.59%)
Dec 22, 2010 6.761 6.984 6.749 6.909 617,006 +0.15(+2.19%)
Dec 21, 2010 6.656 6.792 6.632 6.761 445,172 +0.15(+2.24%)
Dec 20, 2010 6.607 6.706 6.607 6.613 339,484 -0.01(-0.19%)
Dec 17, 2010 6.632 6.669 6.588 6.625 1,178,802 -0.01(-0.09%)
Dec 16, 2010 6.564 6.669 6.564 6.632 326,784 +0.07(+1.13%)
Dec 15, 2010 6.539 6.650 6.527 6.557 366,271 +0.02(+0.28%)
Dec 14, 2010 6.502 6.601 6.502 6.539 391,891 +0.02(+0.38%)
Dec 13, 2010 6.638 6.638 6.366 6.514 552,513 -0.13(-1.95%)
Dec 10, 2010 6.601 6.656 6.551 6.644 292,793 +0.04(+0.65%)
Dec 09, 2010 6.632 6.675 6.539 6.601 426,074 +0.02(+0.38%)
Dec 08, 2010 6.471 6.601 6.459 6.576 458,109 +0.09(+1.43%)
Dec 07, 2010 6.551 6.576 6.415 6.483 641,373 +0.01(+0.19%)
Dec 06, 2010 6.360 6.496 6.304 6.471 482,734 +0.08(+1.26%)
Dec 03, 2010 6.310 6.397 6.162 6.391 218,262 +0.04(+0.68%)
Dec 02, 2010 6.218 6.354 6.218 6.348 431,380 +0.12(+1.98%)
Dec 01, 2010 6.181 6.261 6.101 6.224 994,313 +0.16(+2.65%)
Nov 30, 2010 6.125 6.181 6.039 6.063 793,101 -0.13(-2.09%)
Nov 29, 2010 6.101 6.212 6.082 6.193 234,454 +0.05(+0.80%)
Nov 26, 2010 6.224 6.267 6.144 6.144 130,639 -0.13(-2.07%)
Nov 24, 2010 6.181 6.273 6.273 6.273 326,580 +0.14(+2.32%)
Nov 23, 2010 6.033 6.150 5.996 6.131 549,045 +0.02(+0.40%)
Nov 22, 2010 6.070 6.125 5.983 6.107 246,381 -0.01(-0.10%)
Nov 19, 2010 6.138 6.144 5.989 6.113 253,931 -0.02(-0.40%)
Nov 18, 2010 6.144 6.178 6.088 6.138 265,867 +0.06(+0.91%)
Nov 17, 2010 6.119 6.230 6.063 6.082 214,076 -0.10(-1.60%)
Nov 16, 2010 6.267 6.329 6.131 6.181 338,488 -0.10(-1.57%)
Nov 15, 2010 6.230 6.385 6.230 6.280 285,602 +0.09(+1.50%)
Nov 12, 2010 6.181 6.280 6.181 6.187 386,747 -0.05(-0.79%)
Nov 11, 2010 6.243 6.292 6.181 6.236 386,297 -0.08(-1.27%)
Nov 10, 2010 6.243 6.317 6.150 6.317 318,722 +0.10(+1.69%)
Nov 09, 2010 6.298 6.304 6.193 6.212 318,273 -0.09(-1.37%)
Nov 08, 2010 6.261 6.329 6.218 6.298 480,084 +0.00(+0.00%)
Nov 05, 2010 6.280 6.428 6.212 6.298 427,859 +0.03(+0.49%)
Nov 04, 2010 6.138 6.280 6.138 6.267 631,331 +0.20(+3.26%)
Nov 03, 2010 5.989 6.094 5.977 6.070 484,203 +0.07(+1.24%)
Nov 02, 2010 5.934 6.002 5.891 5.996 429,953 +0.12(+2.10%)
Nov 01, 2010 6.026 6.026 5.767 5.872 616,703 -0.14(-2.36%)
Oct 29, 2010 5.940 6.039 5.940 6.014 288,553 +0.05(+0.83%)
Oct 28, 2010 6.020 6.020 5.928 5.965 574,163 +0.00(+0.00%)
Oct 27, 2010 5.977 6.039 5.928 5.965 447,645 -0.02(-0.36%)
Oct 25, 2010 6.017 6.041 5.925 5.986 507,642 -0.01(-0.20%)
Oct 22, 2010 6.096 6.115 5.985 5.999 488,624 -0.06(-1.01%)
Oct 21, 2010 6.103 6.152 6.023 6.060 560,851 +0.00(+0.00%)
Oct 20, 2010 6.115 6.115 6.041 6.060 438,282 -0.01(-0.20%)
Oct 19, 2010 6.035 6.127 6.017 6.072 807,666 -0.01(-0.10%)
Oct 18, 2010 6.041 6.078 6.041 6.078 620,680 +0.05(+0.81%)
Oct 15, 2010 6.158 6.170 6.029 6.029 553,836 -0.06(-0.91%)
Oct 14, 2010 6.182 6.243 6.054 6.084 688,211 -0.12(-1.88%)
Oct 13, 2010 6.103 6.300 6.060 6.201 993,709 +0.10(+1.71%)
Oct 12, 2010 6.109 6.133 6.048 6.096 347,702 -0.01(-0.20%)
Oct 11, 2010 6.176 6.176 6.109 6.109 235,424 -0.07(-1.19%)
Oct 08, 2010 6.158 6.219 6.096 6.182 312,346 +0.01(+0.10%)
Oct 07, 2010 6.237 6.237 6.121 6.176 275,496 -0.02(-0.30%)
Oct 06, 2010 6.176 6.231 6.152 6.194 321,791 +0.02(+0.30%)
Oct 05, 2010 6.121 6.194 6.035 6.176 562,516 +0.10(+1.61%)
Oct 04, 2010 6.060 6.103 6.005 6.078 594,219 +0.03(+0.46%)
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.