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 (%)
Sep 30, 2009 5.826 5.832 5.620 5.714 337,685 -0.11(-1.92%)
Sep 29, 2009 5.855 5.908 5.732 5.826 259,660 -0.04(-0.70%)
Sep 28, 2009 5.803 5.926 5.703 5.867 375,197 +0.06(+1.11%)
Sep 25, 2009 5.797 5.861 5.656 5.803 560,616 -0.01(-0.10%)
Sep 24, 2009 5.997 6.049 5.738 5.808 619,275 -0.18(-3.04%)
Sep 23, 2009 6.008 6.120 5.920 5.991 210,896 -0.02(-0.29%)
Sep 22, 2009 6.108 6.155 5.879 6.008 340,495 -0.04(-0.68%)
Sep 21, 2009 6.079 6.173 6.026 6.049 307,245 -0.11(-1.72%)
Sep 18, 2009 6.361 6.361 6.132 6.155 918,454 -0.19(-2.97%)
Sep 17, 2009 6.461 6.543 6.285 6.343 462,622 -0.12(-1.82%)
Sep 16, 2009 6.202 6.526 6.126 6.461 499,019 +0.26(+4.17%)
Sep 15, 2009 6.002 6.220 5.826 6.202 759,265 +0.20(+3.33%)
Sep 14, 2009 5.997 6.026 5.944 6.002 258,891 -0.02(-0.39%)
Sep 11, 2009 6.208 6.208 6.020 6.026 413,283 -0.15(-2.47%)
Sep 10, 2009 6.185 6.220 5.985 6.179 417,056 -0.03(-0.47%)
Sep 09, 2009 6.185 6.308 6.120 6.208 467,680 +0.00(+0.00%)
Sep 08, 2009 6.097 6.208 6.026 6.208 678,652 +0.15(+2.42%)
Sep 04, 2009 5.938 6.061 5.861 6.061 574,644 +0.10(+1.68%)
Sep 03, 2009 5.885 5.973 5.797 5.961 447,002 +0.09(+1.50%)
Sep 02, 2009 5.897 5.926 5.772 5.873 760,586 -0.02(-0.40%)
Sep 01, 2009 6.097 6.167 5.855 5.897 592,389 -0.24(-3.93%)
Aug 31, 2009 6.196 6.226 6.038 6.138 463,246 -0.09(-1.51%)
Aug 28, 2009 6.385 6.437 6.173 6.232 369,128 -0.08(-1.30%)
Aug 27, 2009 6.373 6.443 6.155 6.314 278,736 -0.09(-1.38%)
Aug 26, 2009 6.402 6.579 6.373 6.402 499,213 -0.02(-0.27%)
Aug 25, 2009 6.514 6.579 6.396 6.420 264,933 -0.08(-1.18%)
Aug 24, 2009 6.637 6.696 6.449 6.496 349,512 -0.14(-2.04%)
Aug 21, 2009 6.485 6.637 6.402 6.631 649,215 +0.24(+3.77%)
Aug 20, 2009 6.408 6.426 6.338 6.390 347,481 -0.02(-0.37%)
Aug 19, 2009 6.343 6.502 6.314 6.414 310,029 +0.05(+0.83%)
Aug 18, 2009 6.367 6.502 6.326 6.361 335,421 +0.01(+0.19%)
Aug 17, 2009 6.526 6.526 6.220 6.349 681,309 -0.26(-4.00%)
Aug 14, 2009 6.702 6.755 6.467 6.614 598,506 -0.12(-1.75%)
Aug 13, 2009 6.996 7.014 6.579 6.731 980,742 -0.25(-3.54%)
Aug 12, 2009 6.937 7.096 6.823 6.978 406,665 +0.03(+0.42%)
Aug 11, 2009 7.184 7.219 6.855 6.949 337,673 -0.25(-3.51%)
Aug 10, 2009 7.149 7.349 7.114 7.202 669,389 +0.02(+0.33%)
Aug 07, 2009 6.984 7.331 6.896 7.178 864,206 +0.31(+4.45%)
Aug 06, 2009 6.984 7.049 6.784 6.873 342,604 -0.06(-0.85%)
Aug 05, 2009 7.025 7.025 6.855 6.931 580,535 -0.09(-1.34%)
Aug 04, 2009 6.890 7.114 6.873 7.025 544,649 +0.06(+0.93%)
Aug 03, 2009 6.878 6.996 6.773 6.961 410,415 +0.11(+1.63%)
Jul 31, 2009 6.784 6.908 6.708 6.849 541,834 -0.01(-0.17%)
Jul 30, 2009 6.773 6.949 6.620 6.861 504,149 +0.14(+2.01%)
Jul 29, 2009 6.643 6.773 6.590 6.726 555,925 -0.01(-0.09%)
Jul 28, 2009 6.608 6.796 6.596 6.731 712,797 +0.10(+1.51%)
Jul 27, 2009 6.473 6.643 6.355 6.631 673,182 +0.19(+3.01%)
Jul 24, 2009 6.426 6.502 6.379 6.437 379,823 -0.05(-0.82%)
Jul 23, 2009 6.296 6.514 6.243 6.490 893,497 +0.17(+2.70%)
Jul 22, 2009 6.120 6.385 6.067 6.320 356,988 +0.15(+2.38%)
Jul 21, 2009 6.338 6.338 6.038 6.173 582,909 -0.12(-1.87%)
Jul 20, 2009 6.202 6.379 6.202 6.291 514,063 +0.14(+2.29%)
Jul 17, 2009 6.255 6.467 6.020 6.149 1,016,835 -0.08(-1.23%)
Jul 16, 2009 6.173 6.267 6.014 6.226 630,972 +0.00(+0.00%)
Jul 15, 2009 6.079 6.338 6.032 6.226 860,663 +0.21(+3.52%)
Jul 14, 2009 6.097 6.097 5.973 6.014 556,286 -0.08(-1.35%)
Jul 13, 2009 5.908 6.097 5.832 6.097 837,890 +0.25(+4.22%)
Jul 10, 2009 5.732 5.908 5.732 5.850 868,045 +0.10(+1.74%)
Jul 09, 2009 5.673 5.844 5.656 5.750 802,070 +0.09(+1.66%)
Jul 08, 2009 5.526 5.679 5.509 5.656 956,683 +0.17(+3.11%)
Jul 07, 2009 5.520 5.579 5.456 5.485 492,265 -0.02(-0.32%)
Jul 06, 2009 5.409 5.562 5.385 5.503 573,717 +0.11(+1.96%)
Jul 02, 2009 5.567 5.609 5.332 5.397 777,106 -0.25(-4.47%)
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.