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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2010 6.110 6.234 5.914 5.932 1,646,792 -0.17(-2.82%)
Jan 28, 2010 6.311 6.365 6.086 6.104 641,043 -0.16(-2.60%)
Jan 27, 2010 6.049 6.285 5.985 6.267 766,973 +0.18(+2.90%)
Jan 26, 2010 6.079 6.214 6.055 6.091 666,844 +0.01(+0.19%)
Jan 25, 2010 6.049 6.108 5.855 6.079 589,502 +0.10(+1.67%)
Jan 22, 2010 5.950 6.332 5.920 5.979 982,062 +0.02(+0.39%)
Jan 21, 2010 5.773 6.014 5.726 5.955 1,264,260 +0.18(+3.05%)
Jan 20, 2010 5.697 5.850 5.585 5.779 953,535 +0.01(+0.20%)
Jan 19, 2010 5.650 5.779 5.609 5.767 695,362 +0.11(+1.98%)
Jan 15, 2010 5.697 5.656 5.656 5.656 939,957 -0.01(-0.21%)
Jan 14, 2010 5.632 5.738 5.603 5.667 643,707 -0.01(-0.21%)
Jan 13, 2010 5.638 5.694 5.538 5.679 426,354 +0.07(+1.26%)
Jan 12, 2010 5.579 5.632 5.550 5.609 474,901 +0.00(+0.00%)
Jan 11, 2010 5.732 5.750 5.579 5.609 479,565 -0.08(-1.45%)
Jan 08, 2010 5.644 5.767 5.638 5.691 837,234 +0.02(+0.42%)
Jan 07, 2010 5.467 5.673 5.456 5.667 462,773 +0.20(+3.66%)
Jan 06, 2010 5.661 5.661 5.438 5.467 1,413,888 -0.18(-3.23%)
Jan 05, 2010 5.885 5.914 5.556 5.650 1,184,367 -0.22(-3.80%)
Jan 04, 2010 5.879 5.938 5.820 5.873 380,705 +0.05(+0.81%)
Dec 31, 2009 5.785 5.826 5.826 5.826 483,756 +0.00(+0.00%)
Dec 30, 2009 5.808 5.861 5.744 5.826 289,471 +0.01(+0.10%)
Dec 29, 2009 5.838 5.844 5.685 5.820 190,076 +0.01(+0.10%)
Dec 28, 2009 5.820 5.820 5.750 5.814 202,284 +0.00(+0.00%)
Dec 24, 2009 5.767 5.814 5.744 5.814 66,242 +0.05(+0.92%)
Dec 23, 2009 5.820 5.832 5.732 5.761 361,210 -0.04(-0.71%)
Dec 22, 2009 5.761 5.844 5.747 5.803 316,146 +0.04(+0.61%)
Dec 21, 2009 5.738 5.773 5.667 5.767 479,836 +0.08(+1.34%)
Dec 18, 2009 5.667 5.691 5.573 5.691 1,664,211 +0.09(+1.57%)
Dec 17, 2009 5.597 5.650 5.550 5.603 411,610 -0.02(-0.31%)
Dec 16, 2009 5.708 5.714 5.585 5.620 278,935 -0.03(-0.52%)
Dec 15, 2009 5.803 5.814 5.626 5.650 476,685 -0.14(-2.44%)
Dec 14, 2009 5.661 5.803 5.620 5.791 353,981 +0.11(+1.86%)
Dec 11, 2009 5.691 5.761 5.591 5.685 301,779 -0.01(-0.10%)
Dec 10, 2009 5.750 5.820 5.656 5.691 321,102 -0.06(-1.12%)
Dec 09, 2009 5.714 5.797 5.650 5.756 326,986 +0.03(+0.51%)
Dec 08, 2009 5.720 5.850 5.703 5.726 503,790 -0.05(-0.81%)
Dec 07, 2009 5.756 5.820 5.708 5.773 413,144 +0.00(+0.00%)
Dec 04, 2009 5.703 5.779 5.626 5.773 603,359 +0.19(+3.37%)
Dec 03, 2009 5.697 5.820 5.585 5.585 433,043 -0.10(-1.76%)
Dec 02, 2009 5.585 5.708 5.538 5.685 347,466 +0.09(+1.58%)
Dec 01, 2009 5.644 5.650 5.514 5.597 510,118 +0.01(+0.11%)
Nov 30, 2009 5.415 5.603 5.350 5.591 723,316 +0.18(+3.37%)
Nov 27, 2009 5.409 5.509 5.409 5.409 234,802 -0.08(-1.50%)
Nov 25, 2009 5.585 5.591 5.491 5.491 217,108 -0.07(-1.27%)
Nov 24, 2009 5.579 5.591 5.450 5.562 280,136 -0.03(-0.53%)
Nov 23, 2009 5.591 5.708 5.526 5.591 440,548 +0.06(+1.17%)
Nov 20, 2009 5.526 5.673 5.456 5.526 503,277 -0.03(-0.53%)
Nov 19, 2009 5.673 5.761 5.512 5.556 427,173 -0.18(-3.08%)
Nov 18, 2009 5.785 5.808 5.679 5.732 315,382 -0.07(-1.22%)
Nov 17, 2009 5.673 5.870 5.673 5.803 421,147 +0.11(+1.86%)
Nov 16, 2009 5.626 5.803 5.573 5.697 686,101 +0.14(+2.43%)
Nov 13, 2009 5.585 5.750 5.497 5.562 713,577 -0.03(-0.53%)
Nov 12, 2009 5.562 5.685 5.562 5.591 1,002,555 +0.00(+0.00%)
Nov 11, 2009 5.591 5.679 5.526 5.591 713,585 +0.07(+1.28%)
Nov 10, 2009 5.632 5.803 5.520 5.520 726,795 -0.13(-2.29%)
Nov 09, 2009 5.679 5.738 5.597 5.650 411,929 +0.04(+0.73%)
Nov 06, 2009 5.503 5.661 5.479 5.609 480,353 +0.02(+0.42%)
Nov 05, 2009 5.620 5.738 5.482 5.585 655,772 +0.00(+0.00%)
Nov 04, 2009 5.638 5.667 5.497 5.585 1,054,424 -0.04(-0.73%)
Nov 03, 2009 5.467 5.632 5.438 5.626 847,067 +0.12(+2.13%)
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.