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 28, 2010	6.041	6.028	5.915	5.951	592,203	-0.09(-1.48%)
May 27, 2010	5.999	6.059	5.891	6.041	834,240	+0.18(+3.06%)
May 26, 2010	5.927	5.975	5.838	5.862	555,209	-0.05(-0.81%)
May 25, 2010	5.700	5.927	5.652	5.909	733,032	+0.11(+1.96%)
May 24, 2010	5.933	5.957	5.778	5.796	488,006	-0.16(-2.71%)
May 21, 2010	5.885	6.029	5.850	5.957	743,014	+0.02(+0.40%)
May 20, 2010	5.957	6.154	5.915	5.933	1,081,420	-0.27(-4.43%)
May 19, 2010	6.298	6.387	6.178	6.208	523,500	-0.13(-1.98%)
May 18, 2010	6.543	6.543	6.304	6.334	323,617	-0.13(-2.03%)
May 17, 2010	6.513	6.585	6.357	6.465	596,410	+0.01(+0.09%)
May 14, 2010	6.525	6.555	6.410	6.459	656,711	-0.13(-1.91%)
May 13, 2010	6.531	6.590	6.447	6.585	483,613	+0.01(+0.18%)
May 12, 2010	6.471	6.579	6.328	6.573	431,210	+0.12(+1.85%)
May 11, 2010	6.381	6.537	6.136	6.453	681,278	+0.13(+1.98%)
May 10, 2010	6.089	6.334	6.071	6.328	531,800	+0.35(+5.79%)
May 07, 2010	6.136	6.184	5.969	5.981	496,408	-0.16(-2.53%)
May 06, 2010	6.316	6.381	5.975	6.136	616,134	-0.24(-3.75%)
May 05, 2010	6.310	6.441	6.184	6.375	606,850	+0.12(+1.91%)
May 04, 2010	6.459	6.459	6.220	6.256	928,514	-0.25(-3.86%)

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.