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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 6.784 6.908 6.708 6.849 541,834 -0.01(-0.17%)
Jul 30, 2009 6.773 6.949 6.620 6.861 504,149 +0.14(+2.01%)
Jul 29, 2009 6.643 6.773 6.590 6.726 555,925 -0.01(-0.09%)
Jul 28, 2009 6.608 6.796 6.596 6.731 712,797 +0.10(+1.51%)
Jul 27, 2009 6.473 6.643 6.355 6.631 673,182 +0.19(+3.01%)
Jul 24, 2009 6.426 6.502 6.379 6.437 379,823 -0.05(-0.82%)
Jul 23, 2009 6.296 6.514 6.243 6.490 893,497 +0.17(+2.70%)
Jul 22, 2009 6.120 6.385 6.067 6.320 356,988 +0.15(+2.38%)
Jul 21, 2009 6.338 6.338 6.038 6.173 582,909 -0.12(-1.87%)
Jul 20, 2009 6.202 6.379 6.202 6.291 514,063 +0.14(+2.29%)
Jul 17, 2009 6.255 6.467 6.020 6.149 1,016,835 -0.08(-1.23%)
Jul 16, 2009 6.173 6.267 6.014 6.226 630,972 +0.00(+0.00%)
Jul 15, 2009 6.079 6.338 6.032 6.226 860,663 +0.21(+3.52%)
Jul 14, 2009 6.097 6.097 5.973 6.014 556,286 -0.08(-1.35%)
Jul 13, 2009 5.908 6.097 5.832 6.097 837,890 +0.25(+4.22%)
Jul 10, 2009 5.732 5.908 5.732 5.850 868,045 +0.10(+1.74%)
Jul 09, 2009 5.673 5.844 5.656 5.750 802,070 +0.09(+1.66%)
Jul 08, 2009 5.526 5.679 5.509 5.656 956,683 +0.17(+3.11%)
Jul 07, 2009 5.520 5.579 5.456 5.485 492,265 -0.02(-0.32%)
Jul 06, 2009 5.409 5.562 5.385 5.503 573,717 +0.11(+1.96%)
Jul 02, 2009 5.567 5.609 5.332 5.397 777,106 -0.25(-4.47%)
Jul 01, 2009 5.538 5.650 5.532 5.650 431,844 +0.17(+3.11%)
Jun 30, 2009 5.632 5.650 5.467 5.479 573,061 -0.14(-2.51%)
Jun 29, 2009 5.720 5.720 5.385 5.620 516,667 -0.09(-1.65%)
Jun 26, 2009 5.579 5.727 5.467 5.714 2,087,085 +0.09(+1.57%)
Jun 25, 2009 5.417 5.626 5.309 5.626 684,401 +0.25(+4.70%)
Jun 24, 2009 5.473 5.579 5.350 5.373 370,606 -0.04(-0.65%)
Jun 23, 2009 5.485 5.585 5.320 5.409 553,653 -0.02(-0.32%)
Jun 22, 2009 5.532 5.632 5.420 5.426 882,874 -0.15(-2.64%)
Jun 19, 2009 5.538 5.597 5.462 5.573 1,694,946 +0.15(+2.71%)
Jun 18, 2009 5.426 5.520 5.356 5.426 739,770 +0.01(+0.11%)
Jun 17, 2009 5.514 5.573 5.338 5.420 1,085,124 -0.10(-1.81%)
Jun 16, 2009 5.656 5.656 5.520 5.520 423,316 -0.06(-1.16%)
Jun 15, 2009 5.761 5.761 5.497 5.585 617,397 -0.21(-3.65%)
Jun 12, 2009 5.791 5.838 5.720 5.797 524,275 -0.02(-0.40%)
Jun 11, 2009 5.620 5.914 5.573 5.820 873,334 +0.20(+3.56%)
Jun 10, 2009 5.691 5.691 5.506 5.620 655,973 -0.04(-0.73%)
Jun 09, 2009 5.708 5.750 5.614 5.661 423,248 -0.01(-0.21%)
Jun 08, 2009 5.691 5.750 5.626 5.673 279,056 -0.01(-0.21%)
Jun 05, 2009 5.955 5.955 5.562 5.685 726,087 -0.24(-3.97%)
Jun 04, 2009 5.791 5.920 5.703 5.920 655,866 +0.15(+2.65%)
Jun 03, 2009 5.767 5.826 5.714 5.767 321,159 -0.06(-1.11%)
Jun 02, 2009 5.850 5.891 5.726 5.832 519,742 -0.03(-0.50%)
Jun 01, 2009 5.820 5.949 5.767 5.861 502,720 +0.08(+1.32%)
May 29, 2009 5.673 5.791 5.609 5.785 555,197 +0.11(+1.97%)
May 28, 2009 5.679 5.726 5.509 5.673 600,504 +0.01(+0.21%)
May 27, 2009 5.808 5.873 5.632 5.661 1,136,088 -0.21(-3.51%)
May 26, 2009 5.532 5.897 5.456 5.867 709,157 +0.31(+5.61%)
May 22, 2009 5.609 5.656 5.538 5.556 424,175 -0.04(-0.63%)
May 21, 2009 5.485 5.603 5.409 5.591 1,196,177 +0.05(+0.85%)
May 20, 2009 5.573 5.632 5.456 5.544 1,402,261 -0.02(-0.42%)
May 19, 2009 5.697 5.785 5.462 5.567 1,207,444 -0.16(-2.87%)
May 18, 2009 5.520 5.744 5.520 5.732 575,478 +0.30(+5.52%)
May 15, 2009 5.526 5.556 5.432 5.432 1,257,495 -0.11(-1.91%)
May 14, 2009 5.573 5.603 5.467 5.538 986,482 +0.01(+0.11%)
May 13, 2009 5.879 5.955 5.532 5.532 1,242,555 -0.40(-6.74%)
May 12, 2009 6.196 6.255 5.873 5.932 513,052 -0.21(-3.35%)
May 11, 2009 6.196 6.255 6.026 6.138 573,831 -0.09(-1.51%)
May 08, 2009 5.985 6.243 5.879 6.232 859,078 +0.35(+6.00%)
May 07, 2009 6.055 6.108 5.838 5.879 865,689 -0.09(-1.48%)
May 06, 2009 5.938 6.108 5.791 5.967 836,421 +0.11(+1.91%)
May 05, 2009 5.967 6.014 5.773 5.855 537,038 -0.12(-2.06%)
May 04, 2009 5.902 6.008 5.750 5.979 821,355 +0.24(+4.09%)
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.