Indicators

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.675	5.793	5.610	5.787	555,023	+0.11(+1.97%)
May 28, 2009	5.681	5.728	5.510	5.675	600,315	+0.01(+0.21%)
May 27, 2009	5.810	5.875	5.634	5.663	1,135,731	-0.21(-3.51%)
May 26, 2009	5.534	5.898	5.457	5.869	708,934	+0.31(+5.61%)
May 22, 2009	5.610	5.657	5.540	5.557	424,041	-0.04(-0.63%)
May 21, 2009	5.487	5.604	5.410	5.593	1,195,800	+0.05(+0.85%)
May 20, 2009	5.575	5.634	5.457	5.546	1,401,820	-0.02(-0.42%)
May 19, 2009	5.699	5.787	5.463	5.569	1,207,064	-0.16(-2.87%)
May 18, 2009	5.522	5.746	5.522	5.734	575,297	+0.30(+5.52%)
May 15, 2009	5.528	5.557	5.434	5.434	1,257,100	-0.11(-1.91%)
May 14, 2009	5.575	5.604	5.469	5.540	986,172	+0.01(+0.11%)
May 13, 2009	5.881	5.957	5.534	5.534	1,242,165	-0.40(-6.74%)
May 12, 2009	6.198	6.257	5.875	5.934	512,891	-0.21(-3.35%)
May 11, 2009	6.198	6.257	6.028	6.140	573,651	-0.09(-1.51%)
May 08, 2009	5.987	6.245	5.881	6.234	858,808	+0.35(+6.00%)
May 07, 2009	6.057	6.110	5.840	5.881	865,417	-0.09(-1.48%)
May 06, 2009	5.940	6.110	5.793	5.969	836,158	+0.11(+1.91%)
May 05, 2009	5.969	6.016	5.775	5.857	536,869	-0.12(-2.06%)
May 04, 2009	5.904	6.010	5.751	5.981	821,097	+0.24(+4.09%)

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.