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

Brookline Bancorp (NQ: BRKL )

8.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2012 5.757 5.790 5.712 5.738 410,046 -0.01(-0.11%)
May 30, 2012 5.823 5.842 5.744 5.744 416,681 -0.10(-1.79%)
May 29, 2012 5.901 5.901 5.797 5.849 226,396 +0.01(+0.11%)
May 25, 2012 5.836 5.881 5.823 5.842 429,941 -0.02(-0.33%)
May 24, 2012 5.790 5.862 5.738 5.862 687,165 +0.07(+1.13%)
May 23, 2012 5.764 5.816 5.699 5.797 484,748 +0.01(+0.11%)
May 22, 2012 5.888 5.927 5.757 5.790 541,264 -0.08(-1.44%)
May 21, 2012 5.875 5.927 5.836 5.875 580,156 +0.03(+0.45%)
May 18, 2012 5.875 5.901 5.816 5.849 763,382 -0.03(-0.44%)
May 17, 2012 5.875 5.940 5.849 5.875 514,481 -0.01(-0.22%)
May 16, 2012 5.875 5.940 5.845 5.888 529,528 +0.04(+0.67%)
May 15, 2012 5.875 5.881 5.797 5.849 575,538 -0.01(-0.11%)
May 14, 2012 5.855 5.894 5.842 5.855 506,397 -0.03(-0.55%)
May 11, 2012 5.908 5.921 5.855 5.888 400,226 -0.04(-0.66%)
May 10, 2012 5.881 5.973 5.862 5.927 673,552 +0.07(+1.23%)
May 09, 2012 5.855 5.888 5.810 5.855 514,175 -0.02(-0.28%)
May 08, 2012 5.826 5.904 5.775 5.872 360,081 +0.01(+0.22%)
May 07, 2012 5.716 5.885 5.716 5.859 351,577 +0.12(+2.03%)
May 04, 2012 5.781 5.801 5.723 5.742 496,609 -0.05(-0.89%)
May 03, 2012 5.826 5.852 5.762 5.794 537,796 -0.03(-0.44%)
May 02, 2012 5.710 5.839 5.704 5.820 527,428 +0.06(+1.01%)
May 01, 2012 5.794 5.859 5.762 5.762 549,427 -0.05(-0.78%)
Apr 30, 2012 5.885 5.885 5.794 5.807 382,751 -0.08(-1.32%)
Apr 27, 2012 5.839 5.898 5.826 5.885 571,918 +0.05(+0.89%)
Apr 26, 2012 5.833 5.839 5.723 5.833 523,792 -0.03(-0.55%)
Apr 25, 2012 5.885 5.952 5.839 5.865 315,685 +0.03(+0.55%)
Apr 24, 2012 5.749 5.846 5.736 5.833 570,070 +0.08(+1.35%)
Apr 23, 2012 5.749 5.794 5.706 5.755 470,017 -0.06(-1.00%)
Apr 20, 2012 5.807 5.839 5.723 5.813 850,922 +0.06(+1.12%)
Apr 19, 2012 5.865 5.870 5.710 5.749 530,316 -0.08(-1.39%)
Apr 18, 2012 5.891 5.891 5.801 5.830 382,860 -0.09(-1.58%)
Apr 17, 2012 5.917 5.995 5.878 5.923 509,526 +0.06(+1.10%)
Apr 16, 2012 5.788 5.891 5.768 5.859 330,537 +0.08(+1.46%)
Apr 13, 2012 5.826 5.833 5.762 5.775 559,694 -0.08(-1.43%)
Apr 12, 2012 5.813 5.872 5.762 5.859 353,875 +0.06(+1.00%)
Apr 11, 2012 5.801 5.820 5.729 5.801 511,181 +0.06(+1.13%)
Apr 10, 2012 5.839 5.872 5.729 5.736 502,449 -0.10(-1.66%)
Apr 09, 2012 5.794 5.878 5.775 5.833 408,482 -0.06(-1.10%)
Apr 05, 2012 5.898 5.949 5.859 5.898 327,093 -0.04(-0.65%)
Apr 04, 2012 5.988 5.995 5.904 5.936 373,929 -0.14(-2.24%)
Apr 03, 2012 6.079 6.137 6.027 6.072 354,124 -0.02(-0.32%)
Apr 02, 2012 6.027 6.111 5.995 6.092 342,786 +0.03(+0.53%)
Mar 30, 2012 6.124 6.124 6.007 6.059 296,005 -0.02(-0.32%)
Mar 29, 2012 6.130 6.156 5.995 6.079 434,100 -0.09(-1.47%)
Mar 28, 2012 6.117 6.201 6.098 6.169 423,148 +0.07(+1.17%)
Mar 27, 2012 6.176 6.176 6.085 6.098 362,301 -0.06(-0.95%)
Mar 26, 2012 6.169 6.208 6.117 6.156 448,194 +0.04(+0.63%)
Mar 23, 2012 6.072 6.124 6.001 6.117 294,313 +0.05(+0.85%)
Mar 22, 2012 6.066 6.104 6.014 6.066 273,695 -0.08(-1.37%)
Mar 21, 2012 6.221 6.247 6.124 6.150 203,112 -0.07(-1.14%)
Mar 20, 2012 6.182 6.247 6.130 6.221 304,198 -0.01(-0.21%)
Mar 19, 2012 6.150 6.285 6.046 6.234 404,398 +0.08(+1.26%)
Mar 16, 2012 6.176 6.201 6.046 6.156 830,247 +0.01(+0.21%)
Mar 15, 2012 6.020 6.156 5.988 6.143 390,579 +0.13(+2.15%)
Mar 14, 2012 6.007 6.066 5.969 6.014 707,944 -0.01(-0.21%)
Mar 13, 2012 5.865 6.040 5.852 6.027 511,531 +0.21(+3.56%)
Mar 12, 2012 5.891 5.891 5.781 5.820 672,749 -0.08(-1.32%)
Mar 09, 2012 5.846 5.972 5.839 5.898 426,767 +0.05(+0.88%)
Mar 08, 2012 5.891 5.949 5.775 5.846 537,541 +0.00(+0.00%)
Mar 07, 2012 5.788 5.859 5.755 5.846 394,459 +0.10(+1.69%)
Mar 06, 2012 5.813 5.852 5.742 5.749 447,395 -0.10(-1.77%)
Mar 05, 2012 5.833 6.182 5.794 5.852 402,000 +0.02(+0.33%)
Mar 02, 2012 5.949 5.956 5.820 5.833 854,758 -0.10(-1.64%)
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.