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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2011 5.175 5.275 5.019 5.256 1,138,331 +0.11(+2.18%)
Aug 30, 2011 5.112 5.200 5.006 5.144 654,871 -0.01(-0.24%)
Aug 29, 2011 4.894 5.156 4.875 5.156 525,103 +0.32(+6.58%)
Aug 26, 2011 4.788 4.894 4.682 4.838 477,851 +0.02(+0.39%)
Aug 25, 2011 5.000 5.318 4.813 4.819 888,155 -0.07(-1.53%)
Aug 24, 2011 4.719 4.925 4.719 4.894 649,884 +0.18(+3.84%)
Aug 23, 2011 4.582 4.756 4.488 4.713 1,022,308 +0.15(+3.28%)
Aug 22, 2011 4.613 4.763 4.444 4.563 784,416 +0.06(+1.25%)
Aug 19, 2011 4.544 4.675 4.494 4.507 1,029,894 -0.12(-2.50%)
Aug 18, 2011 4.806 4.888 4.607 4.622 1,104,062 -0.27(-5.43%)
Aug 17, 2011 4.931 4.994 4.856 4.888 671,221 +0.00(+0.00%)
Aug 16, 2011 4.875 4.944 4.813 4.888 775,261 +0.02(+0.38%)
Aug 15, 2011 4.800 4.881 4.738 4.869 712,999 +0.12(+2.63%)
Aug 12, 2011 4.819 4.878 4.682 4.744 1,012,193 -0.03(-0.65%)
Aug 11, 2011 4.632 4.844 4.625 4.775 1,886,328 +0.15(+3.24%)
Aug 10, 2011 5.006 5.100 4.600 4.625 2,074,812 -0.46(-8.97%)
Aug 09, 2011 4.938 5.094 4.694 5.081 1,549,816 +0.31(+6.54%)
Aug 08, 2011 5.056 5.275 4.769 4.769 1,382,761 -0.36(-6.94%)
Aug 05, 2011 5.237 5.300 5.056 5.125 1,188,282 -0.09(-1.79%)
Aug 04, 2011 5.237 5.325 5.218 5.218 900,497 -0.06(-1.07%)
Aug 03, 2011 5.268 5.337 5.187 5.275 833,967 +0.02(+0.36%)
Aug 02, 2011 5.306 5.368 5.256 5.256 645,627 -0.07(-1.29%)
Aug 01, 2011 5.381 5.412 5.256 5.325 546,949 -0.01(-0.23%)
Jul 29, 2011 5.306 5.381 5.300 5.337 559,474 -0.03(-0.58%)
Jul 28, 2011 5.349 5.406 5.343 5.368 678,092 +0.02(+0.29%)
Jul 27, 2011 5.365 5.384 5.285 5.353 1,163,929 -0.02(-0.46%)
Jul 26, 2011 5.464 5.464 5.346 5.377 464,937 -0.09(-1.58%)
Jul 25, 2011 5.495 5.544 5.452 5.464 543,985 -0.08(-1.45%)
Jul 22, 2011 5.544 5.612 5.482 5.544 597,493 -0.08(-1.48%)
Jul 21, 2011 5.563 5.723 5.563 5.628 771,868 -0.06(-1.03%)
Jul 20, 2011 5.699 5.785 5.643 5.686 667,776 +0.01(+0.11%)
Jul 19, 2011 5.668 5.723 5.581 5.680 586,402 +0.06(+0.99%)
Jul 18, 2011 5.693 5.736 5.575 5.625 428,335 -0.08(-1.41%)
Jul 15, 2011 5.816 5.829 5.699 5.705 514,368 -0.07(-1.18%)
Jul 14, 2011 5.890 5.920 5.723 5.773 477,516 -0.14(-2.30%)
Jul 13, 2011 5.878 5.983 5.847 5.909 567,295 +0.03(+0.53%)
Jul 12, 2011 5.785 5.965 5.684 5.878 1,130,689 +0.09(+1.49%)
Jul 11, 2011 5.723 5.810 5.655 5.791 1,439,618 +0.00(+0.00%)
Jul 08, 2011 5.705 5.791 5.699 5.791 570,538 +0.00(+0.00%)
Jul 07, 2011 5.754 5.804 5.699 5.791 544,870 +0.05(+0.86%)
Jul 06, 2011 5.674 5.767 5.634 5.742 476,561 +0.04(+0.65%)
Jul 05, 2011 5.767 5.785 5.668 5.705 474,162 -0.07(-1.28%)
Jul 01, 2011 5.761 5.829 5.699 5.779 485,473 +0.05(+0.86%)
Jun 30, 2011 5.723 5.795 5.655 5.730 493,282 +0.02(+0.43%)
Jun 29, 2011 5.655 5.705 5.588 5.705 490,160 +0.04(+0.76%)
Jun 28, 2011 5.643 5.681 5.575 5.662 404,435 +0.02(+0.33%)
Jun 27, 2011 5.674 5.717 5.575 5.643 724,753 -0.02(-0.33%)
Jun 24, 2011 5.606 5.686 5.544 5.662 1,194,431 +0.09(+1.55%)
Jun 23, 2011 5.612 5.655 5.452 5.575 866,598 -0.07(-1.31%)
Jun 22, 2011 5.717 5.798 5.643 5.649 931,810 -0.07(-1.19%)
Jun 21, 2011 5.717 5.791 5.662 5.717 1,585,935 +0.03(+0.54%)
Jun 20, 2011 5.717 5.730 5.538 5.686 1,366,410 +0.14(+2.56%)
Jun 17, 2011 5.390 5.575 5.322 5.544 2,682,509 +0.18(+3.34%)
Jun 16, 2011 5.254 5.414 5.223 5.365 898,674 +0.10(+1.88%)
Jun 15, 2011 5.254 5.322 5.210 5.266 1,097,035 +0.01(+0.24%)
Jun 14, 2011 5.217 5.260 5.198 5.254 661,129 +0.07(+1.43%)
Jun 13, 2011 5.186 5.235 5.105 5.180 440,490 +0.00(+0.00%)
Jun 10, 2011 5.173 5.254 5.130 5.180 640,448 +0.00(+0.00%)
Jun 09, 2011 5.204 5.223 5.167 5.180 503,318 -0.02(-0.47%)
Jun 08, 2011 5.186 5.229 5.149 5.204 420,575 -0.01(-0.12%)
Jun 07, 2011 5.235 5.254 5.192 5.210 467,074 +0.01(+0.12%)
Jun 06, 2011 5.180 5.241 5.105 5.204 636,039 +0.00(+0.00%)
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.