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

Brookline Bancorp (NQ: BRKL )

8.990 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2012 5.482 5.574 5.454 5.574 309,157 +0.10(+1.92%)
Dec 28, 2012 5.456 5.521 5.443 5.469 263,330 +0.01(+0.12%)
Dec 27, 2012 5.475 5.495 5.383 5.462 222,464 -0.01(-0.12%)
Dec 26, 2012 5.528 5.547 5.436 5.469 163,652 -0.03(-0.60%)
Dec 24, 2012 5.521 5.521 5.403 5.502 166,818 +0.00(+0.00%)
Dec 21, 2012 5.508 5.541 5.469 5.502 1,793,197 -0.05(-0.83%)
Dec 20, 2012 5.475 5.561 5.469 5.547 572,141 +0.06(+1.08%)
Dec 19, 2012 5.475 5.502 5.403 5.488 514,948 +0.02(+0.36%)
Dec 18, 2012 5.443 5.469 5.390 5.469 568,490 +0.01(+0.24%)
Dec 17, 2012 5.383 5.485 5.351 5.456 358,872 +0.09(+1.59%)
Dec 14, 2012 5.383 5.469 5.351 5.370 365,130 -0.03(-0.61%)
Dec 13, 2012 5.423 5.462 5.383 5.403 271,693 +0.00(+0.00%)
Dec 12, 2012 5.482 5.521 5.400 5.403 369,480 -0.08(-1.44%)
Dec 11, 2012 5.495 5.542 5.456 5.482 351,788 +0.02(+0.36%)
Dec 10, 2012 5.475 5.475 5.390 5.462 312,378 +0.00(+0.00%)
Dec 07, 2012 5.515 5.515 5.443 5.462 152,051 -0.02(-0.36%)
Dec 06, 2012 5.488 5.502 5.439 5.482 287,566 -0.02(-0.36%)
Dec 05, 2012 5.554 5.554 5.482 5.502 210,135 -0.02(-0.36%)
Dec 04, 2012 5.541 5.561 5.449 5.521 245,098 -0.03(-0.47%)
Nov 30, 2012 5.554 5.564 5.479 5.547 503,531 +0.01(+0.24%)
Nov 29, 2012 5.515 5.547 5.462 5.534 398,992 +0.07(+1.32%)
Nov 28, 2012 5.429 5.469 5.357 5.462 439,148 +0.01(+0.24%)
Nov 27, 2012 5.265 5.600 5.259 5.449 839,476 +0.19(+3.62%)
Nov 26, 2012 5.252 5.279 5.221 5.259 510,501 -0.02(-0.37%)
Nov 23, 2012 5.193 5.279 5.180 5.279 205,557 +0.13(+2.55%)
Nov 21, 2012 5.128 5.233 5.098 5.147 453,457 +0.03(+0.51%)
Nov 20, 2012 5.134 5.193 5.088 5.121 362,879 -0.04(-0.76%)
Nov 19, 2012 5.069 5.246 5.069 5.161 347,932 +0.14(+2.88%)
Nov 16, 2012 4.970 5.049 4.944 5.016 384,963 +0.03(+0.53%)
Nov 15, 2012 5.023 5.073 4.970 4.990 448,113 -0.05(-0.91%)
Nov 14, 2012 5.102 5.167 5.029 5.036 441,537 -0.07(-1.29%)
Nov 13, 2012 5.180 5.206 5.088 5.102 263,918 -0.09(-1.77%)
Nov 12, 2012 5.220 5.423 5.147 5.193 168,105 -0.01(-0.13%)
Nov 09, 2012 5.200 5.292 5.161 5.200 274,703 -0.03(-0.63%)
Nov 08, 2012 5.318 5.397 5.233 5.233 292,240 -0.08(-1.48%)
Nov 07, 2012 5.456 5.456 5.311 5.311 344,336 -0.17(-3.17%)
Nov 06, 2012 5.466 5.505 5.401 5.485 220,079 +0.06(+1.08%)
Nov 05, 2012 5.420 5.459 5.381 5.427 231,809 -0.01(-0.12%)
Nov 02, 2012 5.557 5.557 5.427 5.433 341,191 -0.11(-1.99%)
Nov 01, 2012 5.518 5.595 5.472 5.544 433,020 +0.04(+0.71%)
Oct 31, 2012 5.518 5.544 5.459 5.505 265,356 +0.00(+0.00%)
Oct 26, 2012 5.537 5.505 5.505 5.505 166,377 -0.05(-0.82%)
Oct 25, 2012 5.472 5.649 5.472 5.550 431,438 +0.13(+2.40%)
Oct 24, 2012 5.446 5.505 5.381 5.420 217,964 +0.01(+0.12%)
Oct 23, 2012 5.433 5.472 5.394 5.414 279,987 -0.05(-0.95%)
Oct 19, 2012 5.453 5.511 5.420 5.466 352,394 -0.03(-0.59%)
Oct 18, 2012 5.537 5.557 5.498 5.498 299,244 -0.03(-0.59%)
Oct 17, 2012 5.453 5.531 5.453 5.531 258,035 +0.08(+1.43%)
Oct 16, 2012 5.492 5.595 5.420 5.453 314,714 +0.00(+0.00%)
Oct 15, 2012 5.479 5.505 5.414 5.453 422,576 -0.01(-0.24%)
Oct 12, 2012 5.582 5.595 5.466 5.466 496,900 -0.14(-2.55%)
Oct 11, 2012 5.680 5.680 5.586 5.608 238,983 -0.02(-0.35%)
Oct 10, 2012 5.667 5.712 5.608 5.628 382,356 -0.03(-0.46%)
Oct 09, 2012 5.725 5.738 5.640 5.654 333,495 -0.07(-1.25%)
Oct 08, 2012 5.719 5.751 5.692 5.725 116,439 -0.01(-0.11%)
Oct 05, 2012 5.719 5.779 5.699 5.732 209,360 +0.02(+0.34%)
Oct 04, 2012 5.699 5.732 5.660 5.712 263,279 +0.05(+0.80%)
Oct 03, 2012 5.712 5.719 5.647 5.667 259,324 -0.02(-0.34%)
Oct 02, 2012 5.680 5.725 5.654 5.686 243,959 +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.