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

Brookline Bancorp (NQ: BRKL )

8.490 +0.190 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2011 5.467 5.486 5.390 5.409 2,230,389 -0.06(-1.06%)
Dec 29, 2011 5.370 5.486 5.358 5.467 461,194 +0.10(+1.91%)
Dec 28, 2011 5.415 5.428 5.351 5.364 416,903 -0.05(-0.95%)
Dec 27, 2011 5.255 5.415 5.210 5.415 472,220 +0.13(+2.55%)
Dec 23, 2011 5.262 5.300 5.185 5.281 326,448 +0.08(+1.60%)
Dec 21, 2011 5.223 5.230 5.101 5.197 834,293 -0.03(-0.61%)
Dec 20, 2011 5.114 5.236 5.050 5.230 565,756 +0.20(+3.95%)
Dec 19, 2011 5.056 5.178 4.999 5.031 550,558 +0.02(+0.38%)
Dec 16, 2011 4.980 5.191 4.973 5.012 1,220,274 -0.06(-1.14%)
Dec 15, 2011 5.050 5.121 5.012 5.069 301,828 +0.06(+1.28%)
Dec 14, 2011 5.012 5.146 4.999 5.005 438,934 -0.04(-0.89%)
Dec 13, 2011 5.159 5.300 5.018 5.050 467,626 -0.08(-1.50%)
Dec 12, 2011 5.012 5.133 4.992 5.127 380,240 +0.05(+1.01%)
Dec 09, 2011 5.018 5.121 4.960 5.076 798,513 +0.10(+2.06%)
Dec 08, 2011 5.095 5.101 4.973 4.973 352,161 -0.15(-3.00%)
Dec 07, 2011 5.236 5.236 5.069 5.127 586,211 -0.13(-2.56%)
Dec 06, 2011 5.255 5.332 5.217 5.262 278,068 +0.00(+0.00%)
Dec 05, 2011 5.268 5.340 5.172 5.262 382,027 +0.07(+1.36%)
Dec 02, 2011 5.146 5.236 5.095 5.191 273,559 +0.12(+2.27%)
Dec 01, 2011 5.127 5.185 5.050 5.076 388,967 -0.08(-1.49%)
Nov 30, 2011 5.082 5.197 5.082 5.153 1,272,755 +0.23(+4.69%)
Nov 29, 2011 4.954 4.992 4.871 4.922 341,486 -0.03(-0.52%)
Nov 28, 2011 4.864 4.948 4.851 4.948 497,622 +0.21(+4.47%)
Nov 25, 2011 4.755 4.845 4.730 4.736 206,192 -0.03(-0.67%)
Nov 23, 2011 4.909 4.942 4.768 4.768 284,837 -0.18(-3.63%)
Nov 22, 2011 4.948 5.024 4.935 4.948 456,433 +0.01(+0.13%)
Nov 21, 2011 4.941 5.031 4.935 4.941 572,418 -0.07(-1.41%)
Nov 18, 2011 4.941 5.056 4.941 5.012 374,570 +0.08(+1.56%)
Nov 17, 2011 4.999 5.082 4.915 4.935 387,580 -0.05(-1.03%)
Nov 16, 2011 4.935 5.121 4.935 4.986 460,233 +0.00(+0.00%)
Nov 15, 2011 4.839 5.018 4.819 4.986 423,341 +0.14(+2.91%)
Nov 14, 2011 4.851 4.858 4.774 4.845 597,697 -0.04(-0.79%)
Nov 11, 2011 4.807 4.903 4.807 4.883 869,340 +0.08(+1.60%)
Nov 10, 2011 4.935 4.986 4.768 4.807 1,035,073 -0.06(-1.19%)
Nov 09, 2011 5.031 5.108 4.864 4.864 655,288 -0.31(-6.06%)
Nov 08, 2011 5.114 5.210 5.018 5.178 334,763 +0.10(+1.89%)
Nov 07, 2011 5.024 5.114 4.935 5.082 267,099 +0.04(+0.89%)
Nov 04, 2011 5.095 5.178 4.999 5.037 404,200 -0.12(-2.36%)
Nov 03, 2011 5.146 5.185 5.024 5.159 535,886 +0.05(+1.00%)
Nov 02, 2011 5.095 5.159 5.018 5.108 521,410 +0.12(+2.38%)
Nov 01, 2011 5.135 5.205 4.964 4.989 828,951 -0.31(-5.86%)
Oct 31, 2011 5.293 5.382 5.287 5.300 413,701 -0.08(-1.42%)
Oct 28, 2011 5.363 5.458 5.306 5.376 621,616 -0.01(-0.24%)
Oct 27, 2011 5.370 5.541 5.230 5.389 2,098,865 +0.16(+3.03%)
Oct 26, 2011 5.192 5.262 5.078 5.230 543,972 +0.11(+2.23%)
Oct 25, 2011 5.338 5.357 5.097 5.116 838,639 -0.23(-4.27%)
Oct 24, 2011 5.357 5.427 5.281 5.344 1,067,293 -0.02(-0.35%)
Oct 21, 2011 5.325 5.370 5.186 5.363 5,172,852 +0.14(+2.67%)
Oct 20, 2011 5.167 5.420 4.951 5.224 1,529,469 -0.11(-2.02%)
Oct 19, 2011 5.312 5.401 5.217 5.332 1,363,989 +0.01(+0.12%)
Oct 18, 2011 5.084 5.414 5.053 5.325 711,183 +0.27(+5.40%)
Oct 17, 2011 5.255 5.344 5.034 5.053 489,430 -0.24(-4.55%)
Oct 14, 2011 5.300 5.351 5.192 5.293 328,464 +0.03(+0.60%)
Oct 13, 2011 5.344 5.427 5.205 5.262 308,434 -0.11(-2.12%)
Oct 12, 2011 5.325 5.446 5.217 5.376 526,867 +0.11(+2.05%)
Oct 11, 2011 5.186 5.319 5.154 5.268 437,585 +0.04(+0.73%)
Oct 10, 2011 5.103 5.243 5.029 5.230 705,619 +0.23(+4.56%)
Oct 07, 2011 5.262 5.262 4.996 5.002 521,048 -0.25(-4.71%)
Oct 06, 2011 5.236 5.262 5.110 5.249 576,287 +0.06(+1.22%)
Oct 05, 2011 5.091 5.211 4.976 5.186 538,587 +0.09(+1.74%)
Oct 04, 2011 4.685 5.129 4.628 5.097 852,688 +0.40(+8.50%)
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.