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

Brookline Bancorp (NQ: BRKL )

9.085 +0.025 (+0.28%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Oct 29, 2010 5.849 5.946 5.849 5.922 293,054 +0.05(+0.83%)
Oct 28, 2010 5.928 5.928 5.837 5.873 583,119 +0.00(+0.00%)
Oct 27, 2010 5.885 5.946 5.837 5.873 454,627 -0.02(-0.36%)
Oct 25, 2010 5.924 5.949 5.834 5.894 515,561 -0.01(-0.20%)
Oct 22, 2010 6.003 6.021 5.893 5.906 496,246 -0.06(-1.01%)
Oct 21, 2010 6.009 6.057 5.931 5.967 569,600 +0.00(+0.00%)
Oct 20, 2010 6.021 6.021 5.949 5.967 445,119 -0.01(-0.20%)
Oct 19, 2010 5.943 6.033 5.924 5.979 820,264 -0.01(-0.10%)
Oct 18, 2010 5.949 5.985 5.949 5.985 630,362 +0.05(+0.81%)
Oct 15, 2010 6.063 6.075 5.937 5.937 562,475 -0.05(-0.91%)
Oct 14, 2010 6.087 6.147 5.961 5.991 698,945 -0.11(-1.88%)
Oct 13, 2010 6.009 6.203 5.967 6.105 1,009,208 +0.10(+1.71%)
Oct 12, 2010 6.015 6.039 5.955 6.003 353,125 -0.01(-0.20%)
Oct 11, 2010 6.081 6.081 6.015 6.015 239,096 -0.07(-1.19%)
Oct 08, 2010 6.063 6.123 6.003 6.087 317,218 +0.01(+0.10%)
Oct 07, 2010 6.141 6.141 6.027 6.081 279,793 -0.02(-0.30%)
Oct 06, 2010 6.081 6.135 6.057 6.099 326,810 +0.02(+0.30%)
Oct 05, 2010 6.027 6.099 5.943 6.081 571,290 +0.10(+1.61%)
Oct 04, 2010 5.967 6.009 5.912 5.985 603,487 +0.03(+0.46%)
Oct 01, 2010 6.081 6.081 5.906 5.958 394,008 -0.06(-0.95%)
Sep 30, 2010 6.081 6.111 5.952 6.015 548,614 -0.02(-0.40%)
Sep 29, 2010 5.949 6.111 5.918 6.039 461,160 +0.05(+0.91%)
Sep 28, 2010 5.870 5.997 5.816 5.985 613,345 +0.12(+2.06%)
Sep 27, 2010 5.991 5.991 5.846 5.864 385,764 -0.11(-1.82%)
Sep 24, 2010 5.900 5.985 5.846 5.973 671,349 +0.16(+2.69%)
Sep 23, 2010 5.804 5.943 5.744 5.816 431,497 -0.03(-0.52%)
Sep 22, 2010 5.918 5.967 5.792 5.846 397,421 -0.10(-1.62%)
Sep 21, 2010 6.027 6.039 5.906 5.943 580,793 -0.10(-1.60%)
Sep 20, 2010 5.888 6.045 5.834 6.039 503,204 +0.14(+2.45%)
Sep 17, 2010 5.979 6.003 5.852 5.894 771,076 -0.12(-2.00%)
Sep 15, 2010 6.051 6.093 6.003 6.015 547,486 -0.06(-0.99%)
Sep 14, 2010 6.141 6.147 6.057 6.075 675,091 -0.07(-1.18%)
Sep 13, 2010 6.147 6.160 6.087 6.147 788,027 +0.07(+1.09%)
Sep 10, 2010 5.973 6.105 5.973 6.081 647,077 +0.11(+1.92%)
Sep 09, 2010 5.973 6.051 5.912 5.967 838,283 +0.05(+0.92%)
Sep 08, 2010 5.906 5.973 5.888 5.912 621,938 +0.03(+0.51%)
Sep 07, 2010 5.840 5.912 5.810 5.882 1,058,875 +0.04(+0.62%)
Sep 03, 2010 5.708 5.846 5.708 5.846 1,047,309 +0.19(+3.30%)
Sep 02, 2010 5.689 5.689 5.611 5.659 841,241 -0.01(-0.11%)
Sep 01, 2010 5.726 5.816 5.659 5.665 1,873,537 +0.03(+0.53%)
Aug 31, 2010 5.491 5.732 5.491 5.635 807,081 +0.12(+2.19%)
Aug 30, 2010 5.611 5.629 5.515 5.515 519,853 -0.14(-2.45%)
Aug 27, 2010 5.617 5.653 5.509 5.653 526,067 +0.11(+1.96%)
Aug 26, 2010 5.714 5.726 5.515 5.545 449,156 -0.16(-2.85%)
Aug 25, 2010 5.587 5.714 5.524 5.708 927,054 +0.12(+2.10%)
Aug 24, 2010 5.485 5.671 5.388 5.590 1,172,721 +0.07(+1.31%)
Aug 23, 2010 5.587 5.587 5.491 5.518 877,475 -0.04(-0.71%)
Aug 20, 2010 5.466 5.581 5.412 5.557 813,053 +0.07(+1.21%)
Aug 19, 2010 5.515 5.641 5.485 5.491 1,832,053 +0.01(+0.11%)
Aug 18, 2010 5.533 5.557 5.454 5.485 341,434 -0.07(-1.30%)
Aug 17, 2010 5.551 5.611 5.472 5.557 630,124 +0.05(+0.88%)
Aug 16, 2010 5.442 5.515 5.388 5.509 538,325 +0.05(+0.99%)
Aug 13, 2010 5.346 5.521 5.340 5.454 852,061 +0.07(+1.34%)
Aug 12, 2010 5.340 5.436 5.334 5.382 561,763 -0.02(-0.33%)
Aug 11, 2010 5.485 5.533 5.388 5.400 730,978 -0.18(-3.24%)
Aug 10, 2010 5.593 5.677 5.539 5.581 473,886 -0.09(-1.59%)
Aug 09, 2010 5.659 5.689 5.593 5.671 392,145 +0.07(+1.18%)
Aug 06, 2010 5.635 5.720 5.521 5.605 353,221 -0.08(-1.48%)
Aug 05, 2010 5.768 5.804 5.689 5.689 395,019 -0.11(-1.87%)
Aug 04, 2010 5.834 5.894 5.774 5.798 327,653 +0.00(+0.00%)
Aug 03, 2010 5.786 5.918 5.738 5.798 460,730 -0.01(-0.10%)
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.