Skip to main content

Brookline Bancorp (NQ: BRKL )

9.960 +0.210 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.463 5.463 5.400 5.425 479,524 -0.04(-0.69%)
May 23, 2011 5.513 5.519 5.444 5.463 367,233 -0.11(-2.03%)
May 20, 2011 5.576 5.676 5.557 5.576 934,227 -0.02(-0.28%)
May 19, 2011 5.570 5.595 5.507 5.592 945,294 +0.06(+1.08%)
May 18, 2011 5.394 5.532 5.381 5.532 1,550,050 +0.15(+2.80%)
May 17, 2011 5.337 5.406 5.300 5.381 893,270 +0.04(+0.71%)
May 16, 2011 5.293 5.388 5.293 5.344 1,740,769 +0.05(+0.95%)
May 13, 2011 5.463 5.500 5.249 5.293 1,614,652 -0.16(-2.99%)
May 12, 2011 5.413 5.488 5.375 5.457 1,275,335 +0.04(+0.70%)
May 11, 2011 5.557 5.589 5.394 5.419 1,445,633 -0.14(-2.49%)
May 10, 2011 5.589 5.639 5.532 5.557 978,462 -0.01(-0.23%)
May 09, 2011 5.595 5.601 5.545 5.570 467,107 -0.06(-1.00%)
May 06, 2011 5.714 5.752 5.607 5.626 433,869 -0.04(-0.78%)
May 05, 2011 5.720 5.733 5.651 5.670 504,314 -0.05(-0.88%)
May 04, 2011 5.746 5.771 5.683 5.720 550,848 -0.03(-0.44%)
May 03, 2011 5.752 5.789 5.695 5.746 555,796 -0.01(-0.11%)
May 02, 2011 5.764 5.802 5.739 5.752 786,986 -0.04(-0.65%)
Apr 29, 2011 5.833 5.846 5.783 5.789 384,543 -0.04(-0.75%)
Apr 28, 2011 5.796 5.833 5.764 5.833 295,381 +0.04(+0.70%)
Apr 27, 2011 5.827 5.871 5.771 5.793 700,489 -0.02(-0.32%)
Apr 26, 2011 5.805 5.836 5.787 5.811 800,002 +0.02(+0.43%)
Apr 25, 2011 5.811 5.867 5.755 5.787 1,202,234 -0.02(-0.43%)
Apr 21, 2011 5.768 5.824 5.743 5.811 1,604,936 +0.21(+3.66%)
Apr 20, 2011 6.185 6.185 5.550 5.606 3,187,857 -0.66(-10.53%)
Apr 19, 2011 6.390 6.427 6.253 6.266 294,288 -0.11(-1.76%)
Apr 18, 2011 6.409 6.434 6.340 6.378 491,843 -0.09(-1.44%)
Apr 15, 2011 6.390 6.471 6.371 6.471 373,972 +0.09(+1.36%)
Apr 14, 2011 6.353 6.403 6.291 6.384 358,530 -0.01(-0.19%)
Apr 13, 2011 6.434 6.508 6.359 6.396 811,147 -0.01(-0.10%)
Apr 12, 2011 6.390 6.471 6.371 6.403 476,264 -0.04(-0.58%)
Apr 11, 2011 6.378 6.477 6.365 6.440 372,961 +0.05(+0.78%)
Apr 08, 2011 6.539 6.539 6.359 6.390 274,606 -0.11(-1.63%)
Apr 07, 2011 6.533 6.558 6.483 6.496 305,141 -0.05(-0.76%)
Apr 06, 2011 6.496 6.577 6.471 6.546 414,140 +0.07(+1.06%)
Apr 05, 2011 6.515 6.583 6.465 6.477 325,502 -0.05(-0.76%)
Apr 04, 2011 6.533 6.552 6.477 6.527 457,095 -0.01(-0.10%)
Apr 01, 2011 6.602 6.602 6.508 6.533 725,565 -0.02(-0.28%)
Mar 31, 2011 6.459 6.571 6.459 6.552 761,984 +0.09(+1.45%)
Mar 30, 2011 6.415 6.533 6.406 6.459 504,159 +0.07(+1.17%)
Mar 29, 2011 6.378 6.440 6.365 6.384 251,434 +0.01(+0.20%)
Mar 28, 2011 6.396 6.440 6.353 6.371 312,397 +0.00(+0.00%)
Mar 25, 2011 6.284 6.421 6.253 6.371 1,658,462 +0.11(+1.79%)
Mar 24, 2011 6.253 6.322 6.210 6.259 396,286 +0.02(+0.30%)
Mar 23, 2011 6.278 6.312 6.179 6.241 394,426 -0.04(-0.69%)
Mar 22, 2011 6.328 6.427 6.284 6.284 247,466 -0.04(-0.59%)
Mar 21, 2011 6.328 6.353 6.273 6.322 413,714 +0.07(+1.20%)
Mar 18, 2011 6.353 6.353 6.210 6.247 1,189,568 -0.02(-0.40%)
Mar 17, 2011 6.353 6.353 6.247 6.272 989,179 -0.02(-0.30%)
Mar 16, 2011 6.365 6.365 6.247 6.291 552,350 -0.09(-1.37%)
Mar 15, 2011 6.222 6.390 6.203 6.378 846,267 +0.03(+0.49%)
Mar 14, 2011 6.340 6.412 6.322 6.347 786,942 -0.06(-0.97%)
Mar 11, 2011 6.347 6.490 6.322 6.409 1,025,509 +0.11(+1.78%)
Mar 10, 2011 6.359 6.415 6.278 6.297 732,348 -0.12(-1.84%)
Mar 09, 2011 6.490 6.564 6.403 6.415 579,263 -0.07(-1.15%)
Mar 08, 2011 6.371 6.527 6.371 6.490 529,053 +0.14(+2.15%)
Mar 07, 2011 6.415 6.471 6.340 6.353 514,604 -0.06(-0.87%)
Mar 04, 2011 6.446 6.446 6.326 6.409 484,438 -0.05(-0.77%)
Mar 03, 2011 6.446 6.500 6.415 6.459 381,006 +0.07(+1.17%)
Mar 02, 2011 6.421 6.446 6.340 6.384 468,866 -0.06(-0.97%)
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.