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 (%)
Jun 30, 2009 5.634 5.651 5.469 5.481 572,881 -0.14(-2.51%)
Jun 29, 2009 5.722 5.722 5.387 5.622 516,504 -0.09(-1.65%)
Jun 26, 2009 5.581 5.729 5.469 5.716 2,086,429 +0.09(+1.57%)
Jun 25, 2009 5.419 5.628 5.310 5.628 684,186 +0.25(+4.70%)
Jun 24, 2009 5.475 5.581 5.352 5.375 370,489 -0.04(-0.65%)
Jun 23, 2009 5.487 5.587 5.322 5.410 553,479 -0.02(-0.32%)
Jun 22, 2009 5.534 5.634 5.422 5.428 882,597 -0.15(-2.64%)
Jun 19, 2009 5.540 5.599 5.463 5.575 1,694,413 +0.15(+2.71%)
Jun 18, 2009 5.428 5.522 5.357 5.428 739,537 +0.01(+0.11%)
Jun 17, 2009 5.516 5.575 5.340 5.422 1,084,782 -0.10(-1.81%)
Jun 16, 2009 5.657 5.657 5.522 5.522 423,182 -0.06(-1.16%)
Jun 15, 2009 5.763 5.763 5.499 5.587 617,203 -0.21(-3.65%)
Jun 12, 2009 5.793 5.840 5.722 5.798 524,110 -0.02(-0.40%)
Jun 11, 2009 5.622 5.916 5.575 5.822 873,059 +0.20(+3.56%)
Jun 10, 2009 5.693 5.693 5.507 5.622 655,767 -0.04(-0.73%)
Jun 09, 2009 5.710 5.751 5.616 5.663 423,114 -0.01(-0.21%)
Jun 08, 2009 5.693 5.751 5.628 5.675 278,968 -0.01(-0.21%)
Jun 05, 2009 5.957 5.957 5.563 5.687 725,859 -0.24(-3.97%)
Jun 04, 2009 5.793 5.922 5.704 5.922 655,660 +0.15(+2.65%)
Jun 03, 2009 5.769 5.828 5.716 5.769 321,058 -0.06(-1.11%)
Jun 02, 2009 5.851 5.893 5.728 5.834 519,579 -0.03(-0.50%)
Jun 01, 2009 5.822 5.951 5.769 5.863 502,562 +0.08(+1.32%)
May 29, 2009 5.675 5.793 5.610 5.787 555,023 +0.11(+1.97%)
May 28, 2009 5.681 5.728 5.510 5.675 600,315 +0.01(+0.21%)
May 27, 2009 5.810 5.875 5.634 5.663 1,135,731 -0.21(-3.51%)
May 26, 2009 5.534 5.898 5.457 5.869 708,934 +0.31(+5.61%)
May 22, 2009 5.610 5.657 5.540 5.557 424,041 -0.04(-0.63%)
May 21, 2009 5.487 5.604 5.410 5.593 1,195,800 +0.05(+0.85%)
May 20, 2009 5.575 5.634 5.457 5.546 1,401,820 -0.02(-0.42%)
May 19, 2009 5.699 5.787 5.463 5.569 1,207,064 -0.16(-2.87%)
May 18, 2009 5.522 5.746 5.522 5.734 575,297 +0.30(+5.52%)
May 15, 2009 5.528 5.557 5.434 5.434 1,257,100 -0.11(-1.91%)
May 14, 2009 5.575 5.604 5.469 5.540 986,172 +0.01(+0.11%)
May 13, 2009 5.881 5.957 5.534 5.534 1,242,165 -0.40(-6.74%)
May 12, 2009 6.198 6.257 5.875 5.934 512,891 -0.21(-3.35%)
May 11, 2009 6.198 6.257 6.028 6.140 573,651 -0.09(-1.51%)
May 08, 2009 5.987 6.245 5.881 6.234 858,808 +0.35(+6.00%)
May 07, 2009 6.057 6.110 5.840 5.881 865,417 -0.09(-1.48%)
May 06, 2009 5.940 6.110 5.793 5.969 836,158 +0.11(+1.91%)
May 05, 2009 5.969 6.016 5.775 5.857 536,869 -0.12(-2.06%)
May 04, 2009 5.904 6.010 5.751 5.981 821,097 +0.24(+4.09%)
May 01, 2009 5.834 5.887 5.734 5.746 639,074 -0.09(-1.51%)
Apr 30, 2009 6.104 6.134 5.781 5.834 650,562 -0.24(-3.88%)
Apr 29, 2009 6.028 6.128 5.963 6.069 704,702 +0.11(+1.88%)
Apr 28, 2009 5.998 6.104 5.934 5.957 859,474 +0.01(+0.10%)
Apr 27, 2009 6.028 6.157 5.881 5.951 822,777 -0.15(-2.41%)
Apr 24, 2009 6.051 6.228 5.940 6.098 863,994 +0.12(+1.97%)
Apr 23, 2009 5.928 6.040 5.751 5.981 1,172,440 +0.08(+1.40%)
Apr 22, 2009 5.893 6.087 5.828 5.898 1,152,739 -0.11(-1.76%)
Apr 21, 2009 5.710 6.004 5.581 6.004 949,523 +0.28(+4.83%)
Apr 20, 2009 5.881 5.975 5.716 5.728 1,031,535 -0.22(-3.76%)
Apr 17, 2009 6.010 6.016 5.740 5.951 810,449 -0.14(-2.32%)
Apr 16, 2009 6.057 6.128 5.875 6.093 447,548 +0.12(+1.97%)
Apr 15, 2009 5.875 5.981 5.734 5.975 534,194 +0.10(+1.70%)
Apr 14, 2009 6.398 6.451 5.869 5.875 802,933 -0.59(-9.18%)
Apr 13, 2009 6.216 6.469 6.169 6.469 509,643 +0.18(+2.80%)
Apr 09, 2009 5.969 6.310 5.951 6.293 783,970 +0.38(+6.36%)
Apr 08, 2009 5.881 5.922 5.801 5.916 460,674 +0.09(+1.62%)
Apr 07, 2009 5.757 5.946 5.716 5.822 686,973 +0.00(+0.00%)
Apr 06, 2009 5.816 5.840 5.675 5.822 674,398 -0.05(-0.90%)
Apr 03, 2009 5.851 5.881 5.646 5.875 405,007 +0.02(+0.30%)
Apr 02, 2009 5.793 5.898 5.740 5.857 883,692 +0.17(+3.00%)
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.