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

Brookline Bancorp (NQ: BRKL )

9.380 +0.320 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 29, 2009 5.762 5.881 5.696 5.875 546,670 +0.11(+1.97%)
May 28, 2009 5.768 5.815 5.595 5.762 591,282 +0.01(+0.21%)
May 27, 2009 5.899 5.965 5.720 5.750 1,118,640 -0.21(-3.51%)
May 26, 2009 5.618 5.989 5.541 5.959 698,266 +0.32(+5.61%)
May 22, 2009 5.696 5.744 5.624 5.642 417,660 -0.04(-0.63%)
May 21, 2009 5.571 5.690 5.493 5.678 1,177,805 +0.05(+0.85%)
May 20, 2009 5.660 5.720 5.541 5.630 1,380,725 -0.02(-0.42%)
May 19, 2009 5.786 5.875 5.547 5.654 1,188,900 -0.17(-2.87%)
May 18, 2009 5.606 5.833 5.606 5.821 566,639 +0.30(+5.52%)
May 15, 2009 5.612 5.642 5.517 5.517 1,238,182 -0.11(-1.91%)
May 14, 2009 5.660 5.690 5.553 5.624 971,332 +0.01(+0.11%)
May 13, 2009 5.971 6.048 5.618 5.618 1,223,472 -0.41(-6.74%)
May 12, 2009 6.293 6.353 5.965 6.024 505,173 -0.21(-3.35%)
May 11, 2009 6.293 6.353 6.120 6.233 565,018 -0.10(-1.51%)
May 08, 2009 6.078 6.341 5.971 6.329 845,884 +0.36(+6.00%)
May 07, 2009 6.150 6.204 5.929 5.971 852,394 -0.09(-1.48%)
May 06, 2009 6.030 6.204 5.881 6.060 823,575 +0.11(+1.91%)
May 05, 2009 6.060 6.108 5.863 5.947 528,790 -0.13(-2.06%)
May 04, 2009 5.995 6.102 5.839 6.072 808,741 +0.24(+4.09%)
May 01, 2009 5.923 5.977 5.821 5.833 629,456 -0.09(-1.51%)
Apr 30, 2009 6.198 6.227 5.869 5.923 640,772 -0.24(-3.88%)
Apr 29, 2009 6.120 6.221 6.054 6.162 694,097 +0.11(+1.88%)
Apr 28, 2009 6.090 6.198 6.024 6.048 846,540 +0.01(+0.10%)
Apr 27, 2009 6.120 6.251 5.971 6.042 810,395 -0.15(-2.41%)
Apr 24, 2009 6.144 6.323 6.030 6.192 850,992 +0.12(+1.97%)
Apr 23, 2009 6.018 6.132 5.839 6.072 1,154,796 +0.08(+1.40%)
Apr 22, 2009 5.983 6.180 5.917 5.989 1,135,391 -0.11(-1.76%)
Apr 21, 2009 5.798 6.096 5.666 6.096 935,234 +0.28(+4.83%)
Apr 20, 2009 5.971 6.066 5.804 5.815 1,016,012 -0.23(-3.76%)
Apr 17, 2009 6.102 6.108 5.827 6.042 798,253 -0.14(-2.32%)
Apr 16, 2009 6.150 6.221 5.965 6.186 440,813 +0.12(+1.97%)
Apr 15, 2009 5.965 6.072 5.821 6.066 526,155 +0.10(+1.70%)
Apr 14, 2009 6.496 6.550 5.959 5.965 790,850 -0.60(-9.18%)
Apr 13, 2009 6.311 6.568 6.263 6.568 501,974 +0.18(+2.80%)
Apr 09, 2009 6.060 6.407 6.042 6.389 772,172 +0.38(+6.36%)
Apr 08, 2009 5.971 6.012 5.890 6.007 453,741 +0.10(+1.62%)
Apr 07, 2009 5.845 6.036 5.804 5.911 676,635 +0.00(+0.00%)
Apr 06, 2009 5.905 5.929 5.762 5.911 664,250 -0.05(-0.90%)
Apr 03, 2009 5.941 5.971 5.732 5.965 398,912 +0.02(+0.30%)
Apr 02, 2009 5.881 5.989 5.827 5.947 870,393 +0.17(+3.00%)
Apr 01, 2009 5.589 5.869 5.511 5.774 546,700 +0.10(+1.79%)
Mar 31, 2009 5.499 5.798 5.469 5.672 696,616 +0.26(+4.74%)
Mar 30, 2009 5.392 5.475 5.224 5.415 697,608 -0.38(-6.59%)
Mar 26, 2009 5.702 5.839 5.547 5.798 655,711 +0.16(+2.86%)
Mar 25, 2009 5.481 5.726 5.308 5.636 482,564 +0.21(+3.96%)
Mar 24, 2009 6.210 6.210 5.409 5.421 697,961 -0.49(-8.28%)
Mar 23, 2009 5.708 5.911 5.457 5.911 1,149,532 +0.53(+9.76%)
Mar 20, 2009 5.606 5.702 5.266 5.386 3,104,409 -0.16(-2.91%)
Mar 19, 2009 5.857 5.971 5.439 5.547 616,083 -0.21(-3.73%)
Mar 18, 2009 5.547 5.768 5.445 5.762 870,502 +0.21(+3.76%)
Mar 17, 2009 5.386 5.571 5.362 5.553 424,140 +0.18(+3.33%)
Mar 16, 2009 5.409 5.547 5.314 5.374 753,757 +0.03(+0.56%)
Mar 13, 2009 5.511 5.541 5.332 5.344 597,162 -0.16(-2.82%)
Mar 12, 2009 4.956 5.547 4.884 5.499 1,017,243 +0.54(+10.83%)
Mar 11, 2009 5.015 5.212 4.926 4.962 859,316 -0.02(-0.48%)
Mar 10, 2009 4.836 5.093 4.818 4.986 1,237,232 +0.20(+4.24%)
Mar 09, 2009 4.759 4.884 4.723 4.783 607,610 -0.01(-0.25%)
Mar 06, 2009 4.621 4.824 4.615 4.794 1,367,782 +0.27(+6.08%)
Mar 05, 2009 4.836 4.836 4.520 4.520 921,987 -0.38(-7.80%)
Mar 04, 2009 4.926 5.009 4.723 4.902 619,360 -0.19(-3.75%)
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.