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

Brookline Bancorp (NQ: BRKL )

9.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2009 6.104 6.134 5.781 5.834 650,562 -0.24(-3.88%)
Apr 29, 2009 6.028 6.128 5.963 6.069 704,702 +0.11(+1.88%)
Apr 28, 2009 5.998 6.104 5.934 5.957 859,474 +0.01(+0.10%)
Apr 27, 2009 6.028 6.157 5.881 5.951 822,777 -0.15(-2.41%)
Apr 24, 2009 6.051 6.228 5.940 6.098 863,994 +0.12(+1.97%)
Apr 23, 2009 5.928 6.040 5.751 5.981 1,172,440 +0.08(+1.40%)
Apr 22, 2009 5.893 6.087 5.828 5.898 1,152,739 -0.11(-1.76%)
Apr 21, 2009 5.710 6.004 5.581 6.004 949,523 +0.28(+4.83%)
Apr 20, 2009 5.881 5.975 5.716 5.728 1,031,535 -0.22(-3.76%)
Apr 17, 2009 6.010 6.016 5.740 5.951 810,449 -0.14(-2.32%)
Apr 16, 2009 6.057 6.128 5.875 6.093 447,548 +0.12(+1.97%)
Apr 15, 2009 5.875 5.981 5.734 5.975 534,194 +0.10(+1.70%)
Apr 14, 2009 6.398 6.451 5.869 5.875 802,933 -0.59(-9.18%)
Apr 13, 2009 6.216 6.469 6.169 6.469 509,643 +0.18(+2.80%)
Apr 09, 2009 5.969 6.310 5.951 6.293 783,970 +0.38(+6.36%)
Apr 08, 2009 5.881 5.922 5.801 5.916 460,674 +0.09(+1.62%)
Apr 07, 2009 5.757 5.946 5.716 5.822 686,973 +0.00(+0.00%)
Apr 06, 2009 5.816 5.840 5.675 5.822 674,398 -0.05(-0.90%)
Apr 03, 2009 5.851 5.881 5.646 5.875 405,007 +0.02(+0.30%)
Apr 02, 2009 5.793 5.898 5.740 5.857 883,692 +0.17(+3.00%)
Apr 01, 2009 5.504 5.781 5.428 5.687 555,053 +0.10(+1.79%)
Mar 31, 2009 5.416 5.710 5.387 5.587 707,259 +0.25(+4.74%)
Mar 30, 2009 5.310 5.393 5.146 5.334 708,266 -0.38(-6.59%)
Mar 26, 2009 5.616 5.751 5.463 5.710 665,730 +0.16(+2.86%)
Mar 25, 2009 5.399 5.640 5.228 5.552 489,937 +0.21(+3.96%)
Mar 24, 2009 6.116 6.116 5.328 5.340 708,625 -0.48(-8.28%)
Mar 23, 2009 5.622 5.822 5.375 5.822 1,167,095 +0.52(+9.76%)
Mar 20, 2009 5.522 5.616 5.187 5.305 3,151,840 -0.16(-2.91%)
Mar 19, 2009 5.769 5.881 5.357 5.463 625,496 -0.21(-3.73%)
Mar 18, 2009 5.463 5.681 5.363 5.675 883,802 +0.21(+3.76%)
Mar 17, 2009 5.305 5.487 5.281 5.469 430,620 +0.18(+3.33%)
Mar 16, 2009 5.328 5.463 5.234 5.293 765,273 +0.03(+0.56%)
Mar 13, 2009 5.428 5.457 5.252 5.263 606,286 -0.15(-2.82%)
Mar 12, 2009 4.881 5.463 4.811 5.416 1,032,785 +0.53(+10.83%)
Mar 11, 2009 4.940 5.134 4.852 4.887 872,445 -0.02(-0.48%)
Mar 10, 2009 4.763 5.016 4.746 4.910 1,256,135 +0.20(+4.24%)
Mar 09, 2009 4.687 4.811 4.652 4.711 616,893 -0.01(-0.25%)
Mar 06, 2009 4.552 4.752 4.546 4.722 1,388,679 +0.27(+6.08%)
Mar 05, 2009 4.763 4.763 4.452 4.452 936,074 -0.38(-7.80%)
Mar 04, 2009 4.852 4.934 4.652 4.828 628,823 -0.19(-3.75%)
Mar 02, 2009 5.128 5.163 4.946 5.016 554,689 -0.15(-2.85%)
Feb 27, 2009 5.087 5.299 4.940 5.163 418,052 +0.01(+0.23%)
Feb 26, 2009 4.958 5.434 4.763 5.152 551,960 +0.25(+5.16%)
Feb 25, 2009 4.952 5.087 4.781 4.899 873,719 -0.06(-1.30%)
Feb 24, 2009 4.869 4.975 4.711 4.963 721,723 +0.14(+2.80%)
Feb 23, 2009 4.852 4.969 4.769 4.828 761,510 +0.00(+0.00%)
Feb 20, 2009 4.928 5.016 4.628 4.828 1,011,471 -0.16(-3.30%)
Feb 19, 2009 5.263 5.263 4.993 4.993 740,117 -0.22(-4.28%)
Feb 18, 2009 5.322 5.407 5.210 5.216 760,407 -0.04(-0.78%)
Feb 17, 2009 5.504 5.504 5.252 5.257 628,927 -0.31(-5.50%)
Feb 13, 2009 5.740 5.781 5.552 5.563 427,042 -0.16(-2.77%)
Feb 12, 2009 5.507 5.751 5.504 5.722 438,616 -0.05(-0.82%)
Feb 11, 2009 5.634 5.916 5.616 5.769 554,310 +0.18(+3.26%)
Feb 10, 2009 5.822 5.881 5.534 5.587 791,924 -0.25(-4.33%)
Feb 09, 2009 5.822 5.910 5.769 5.840 330,905 -0.02(-0.40%)
Feb 06, 2009 5.575 5.875 5.575 5.863 809,224 +0.26(+4.73%)
Feb 05, 2009 5.522 5.710 5.469 5.599 691,301 +0.02(+0.32%)
Feb 04, 2009 5.534 5.757 5.499 5.581 518,672 +0.04(+0.74%)
Feb 03, 2009 5.746 5.810 5.375 5.540 998,225 -0.25(-4.37%)
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.