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

Brookline Bancorp (NQ: BRKL )

9.150 +0.090 (+0.99%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 17, 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 (%)
Feb 26, 2010 6.201 6.201 6.070 6.094 818,153 -0.12(-1.91%)
Feb 25, 2010 6.147 6.219 6.130 6.213 620,790 -0.01(-0.19%)
Feb 24, 2010 6.207 6.230 6.118 6.225 811,603 +0.03(+0.48%)
Feb 23, 2010 5.863 6.308 5.863 6.195 2,544,490 +0.35(+5.98%)
Feb 22, 2010 5.786 5.845 5.738 5.845 300,682 +0.06(+1.02%)
Feb 19, 2010 5.792 5.851 5.732 5.786 392,916 -0.01(-0.10%)
Feb 18, 2010 5.667 5.792 5.618 5.792 529,411 +0.15(+2.73%)
Feb 17, 2010 5.715 5.715 5.626 5.638 706,819 -0.05(-0.94%)
Feb 16, 2010 5.614 5.709 5.543 5.691 1,244,421 +0.12(+2.24%)
Feb 12, 2010 5.549 5.566 5.566 5.566 1,595,787 -0.01(-0.11%)
Feb 11, 2010 5.584 5.661 5.549 5.572 1,105,256 -0.01(-0.21%)
Feb 10, 2010 5.596 5.632 5.555 5.584 821,437 -0.04(-0.74%)
Feb 09, 2010 5.709 5.744 5.602 5.626 822,471 +0.01(+0.11%)
Feb 08, 2010 5.685 5.709 5.614 5.620 405,777 -0.09(-1.56%)
Feb 05, 2010 5.667 5.821 5.590 5.709 1,012,613 +0.04(+0.63%)
Feb 04, 2010 5.721 5.786 5.590 5.673 904,069 -0.07(-1.24%)
Feb 03, 2010 5.833 5.887 5.685 5.744 559,382 -0.13(-2.22%)
Feb 02, 2010 5.922 5.952 5.815 5.875 500,480 -0.06(-1.00%)
Feb 01, 2010 5.934 5.964 5.810 5.934 437,342 +0.00(+0.00%)
Jan 29, 2010 6.112 6.236 5.916 5.934 1,646,274 -0.17(-2.82%)
Jan 28, 2010 6.313 6.367 6.088 6.106 640,842 -0.16(-2.60%)
Jan 27, 2010 6.051 6.287 5.987 6.269 766,732 +0.18(+2.90%)
Jan 26, 2010 6.081 6.216 6.057 6.093 666,634 +0.01(+0.19%)
Jan 25, 2010 6.051 6.110 5.857 6.081 589,317 +0.10(+1.67%)
Jan 22, 2010 5.951 6.334 5.922 5.981 981,753 +0.02(+0.39%)
Jan 21, 2010 5.775 6.016 5.728 5.957 1,263,862 +0.18(+3.05%)
Jan 20, 2010 5.699 5.851 5.587 5.781 953,235 +0.01(+0.20%)
Jan 19, 2010 5.651 5.781 5.610 5.769 695,144 +0.11(+1.98%)
Jan 15, 2010 5.699 5.657 5.657 5.657 939,662 -0.01(-0.21%)
Jan 14, 2010 5.634 5.740 5.604 5.669 643,505 -0.01(-0.21%)
Jan 13, 2010 5.640 5.696 5.540 5.681 426,219 +0.07(+1.26%)
Jan 12, 2010 5.581 5.634 5.552 5.610 474,752 +0.00(+0.00%)
Jan 11, 2010 5.734 5.751 5.581 5.610 479,414 -0.08(-1.45%)
Jan 08, 2010 5.646 5.769 5.640 5.693 836,971 +0.02(+0.41%)
Jan 07, 2010 5.469 5.675 5.457 5.669 462,628 +0.20(+3.66%)
Jan 06, 2010 5.663 5.663 5.440 5.469 1,413,443 -0.18(-3.23%)
Jan 05, 2010 5.887 5.916 5.557 5.651 1,183,994 -0.22(-3.80%)
Jan 04, 2010 5.881 5.940 5.822 5.875 380,585 +0.05(+0.81%)
Dec 31, 2009 5.787 5.828 5.828 5.828 483,604 +0.00(+0.00%)
Dec 30, 2009 5.810 5.863 5.746 5.828 289,380 +0.01(+0.10%)
Dec 29, 2009 5.840 5.846 5.687 5.822 190,017 +0.01(+0.10%)
Dec 28, 2009 5.822 5.822 5.751 5.816 202,221 +0.00(+0.00%)
Dec 24, 2009 5.769 5.816 5.746 5.816 66,221 +0.05(+0.92%)
Dec 23, 2009 5.822 5.834 5.734 5.763 361,096 -0.04(-0.71%)
Dec 22, 2009 5.763 5.846 5.749 5.804 316,046 +0.04(+0.61%)
Dec 21, 2009 5.740 5.775 5.669 5.769 479,685 +0.08(+1.34%)
Dec 18, 2009 5.669 5.693 5.575 5.693 1,663,688 +0.09(+1.57%)
Dec 17, 2009 5.599 5.651 5.552 5.604 411,480 -0.02(-0.31%)
Dec 16, 2009 5.710 5.716 5.587 5.622 278,848 -0.03(-0.52%)
Dec 15, 2009 5.804 5.816 5.628 5.651 476,535 -0.14(-2.44%)
Dec 14, 2009 5.663 5.804 5.622 5.793 353,869 +0.11(+1.86%)
Dec 11, 2009 5.693 5.763 5.593 5.687 301,684 -0.01(-0.10%)
Dec 10, 2009 5.751 5.822 5.657 5.693 321,001 -0.06(-1.12%)
Dec 09, 2009 5.716 5.798 5.651 5.757 326,883 +0.03(+0.51%)
Dec 08, 2009 5.722 5.851 5.704 5.728 503,632 -0.05(-0.81%)
Dec 07, 2009 5.757 5.822 5.710 5.775 413,014 +0.00(+0.00%)
Dec 04, 2009 5.704 5.781 5.628 5.775 603,169 +0.19(+3.37%)
Dec 03, 2009 5.699 5.822 5.587 5.587 432,907 -0.10(-1.76%)
Dec 02, 2009 5.587 5.710 5.540 5.687 347,357 +0.09(+1.58%)
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.