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

Brookline Bancorp (NQ: BRKL )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 5.886 5.886 5.796 5.809 382,631 -0.08(-1.32%)
Apr 27, 2012 5.841 5.899 5.828 5.886 571,738 +0.05(+0.89%)
Apr 26, 2012 5.835 5.841 5.725 5.835 523,627 -0.03(-0.55%)
Apr 25, 2012 5.886 5.954 5.841 5.867 315,585 +0.03(+0.55%)
Apr 24, 2012 5.751 5.848 5.738 5.835 569,891 +0.08(+1.35%)
Apr 23, 2012 5.751 5.796 5.708 5.757 469,869 -0.06(-1.00%)
Apr 20, 2012 5.809 5.841 5.725 5.815 850,655 +0.06(+1.12%)
Apr 19, 2012 5.867 5.872 5.712 5.751 530,150 -0.08(-1.39%)
Apr 18, 2012 5.893 5.893 5.802 5.831 382,739 -0.09(-1.58%)
Apr 17, 2012 5.919 5.996 5.880 5.925 509,366 +0.06(+1.10%)
Apr 16, 2012 5.789 5.893 5.770 5.861 330,433 +0.08(+1.46%)
Apr 13, 2012 5.828 5.835 5.764 5.776 559,518 -0.08(-1.43%)
Apr 12, 2012 5.815 5.873 5.764 5.861 353,764 +0.06(+1.00%)
Apr 11, 2012 5.802 5.822 5.731 5.802 511,020 +0.06(+1.13%)
Apr 10, 2012 5.841 5.873 5.731 5.738 502,290 -0.10(-1.66%)
Apr 09, 2012 5.796 5.880 5.776 5.835 408,354 -0.06(-1.10%)
Apr 05, 2012 5.899 5.951 5.861 5.899 326,990 -0.04(-0.65%)
Apr 04, 2012 5.990 5.996 5.906 5.938 373,811 -0.14(-2.24%)
Apr 03, 2012 6.080 6.139 6.029 6.074 354,013 -0.02(-0.32%)
Apr 02, 2012 6.029 6.113 5.996 6.093 342,678 +0.03(+0.53%)
Mar 30, 2012 6.126 6.126 6.009 6.061 295,912 -0.02(-0.32%)
Mar 29, 2012 6.132 6.158 5.996 6.080 433,963 -0.09(-1.47%)
Mar 28, 2012 6.119 6.203 6.100 6.171 423,015 +0.07(+1.17%)
Mar 27, 2012 6.178 6.178 6.087 6.100 362,188 -0.06(-0.95%)
Mar 26, 2012 6.171 6.210 6.119 6.158 448,053 +0.04(+0.63%)
Mar 23, 2012 6.074 6.126 6.003 6.119 294,221 +0.05(+0.85%)
Mar 22, 2012 6.068 6.106 6.016 6.068 273,609 -0.08(-1.37%)
Mar 21, 2012 6.223 6.249 6.126 6.152 203,048 -0.07(-1.14%)
Mar 20, 2012 6.184 6.249 6.132 6.223 304,102 -0.01(-0.21%)
Mar 19, 2012 6.152 6.287 6.048 6.236 404,271 +0.08(+1.26%)
Mar 16, 2012 6.178 6.203 6.048 6.158 829,986 +0.01(+0.21%)
Mar 15, 2012 6.022 6.158 5.990 6.145 390,456 +0.13(+2.15%)
Mar 14, 2012 6.009 6.068 5.971 6.016 707,721 -0.01(-0.21%)
Mar 13, 2012 5.867 6.042 5.854 6.029 511,370 +0.21(+3.56%)
Mar 12, 2012 5.893 5.893 5.783 5.822 672,537 -0.08(-1.32%)
Mar 09, 2012 5.848 5.974 5.841 5.899 426,633 +0.05(+0.88%)
Mar 08, 2012 5.893 5.951 5.776 5.848 537,372 +0.00(+0.00%)
Mar 07, 2012 5.789 5.861 5.757 5.848 394,335 +0.10(+1.69%)
Mar 06, 2012 5.815 5.854 5.744 5.751 447,254 -0.10(-1.77%)
Mar 05, 2012 5.835 6.184 5.796 5.854 401,873 +0.02(+0.33%)
Mar 02, 2012 5.951 5.958 5.822 5.835 854,489 -0.10(-1.64%)
Mar 01, 2012 5.977 6.042 5.919 5.932 529,497 -0.01(-0.11%)
Feb 29, 2012 6.055 6.139 5.938 5.938 501,927 -0.12(-1.92%)
Feb 28, 2012 6.016 6.087 5.984 6.055 359,924 +0.05(+0.75%)
Feb 27, 2012 5.938 6.022 5.899 6.009 478,183 +0.03(+0.54%)
Feb 24, 2012 6.068 6.068 5.951 5.977 356,540 -0.07(-1.18%)
Feb 23, 2012 5.983 6.068 5.951 6.048 487,150 +0.08(+1.41%)
Feb 22, 2012 6.100 6.113 5.958 5.964 295,816 -0.17(-2.74%)
Feb 21, 2012 6.145 6.188 6.058 6.132 301,635 -0.01(-0.21%)
Feb 17, 2012 6.152 6.152 6.042 6.145 312,803 +0.01(+0.21%)
Feb 16, 2012 6.016 6.132 6.016 6.132 254,425 +0.10(+1.72%)
Feb 15, 2012 6.009 6.093 5.996 6.029 470,650 +0.06(+0.98%)
Feb 14, 2012 6.029 6.029 5.925 5.971 246,838 -0.08(-1.39%)
Feb 13, 2012 6.042 6.055 5.964 6.055 340,611 +0.08(+1.30%)
Feb 10, 2012 5.977 6.035 5.951 5.977 286,380 -0.06(-1.07%)
Feb 09, 2012 6.080 6.126 6.016 6.042 256,713 -0.04(-0.64%)
Feb 08, 2012 6.093 6.178 6.029 6.080 355,039 -0.01(-0.16%)
Feb 07, 2012 6.090 6.167 6.058 6.090 301,118 -0.02(-0.31%)
Feb 06, 2012 6.238 6.250 6.090 6.109 479,657 -0.14(-2.26%)
Feb 03, 2012 6.077 6.270 6.065 6.250 1,147,683 +0.19(+3.07%)
Feb 02, 2012 6.020 6.077 5.968 6.065 530,821 +0.02(+0.34%)
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.