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

Brookline Bancorp (NQ: BRKL )

8.925 +0.075 (+0.85%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 6, 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 (%)
Nov 30, 2012 5.642 5.652 5.566 5.636 495,642 +0.01(+0.24%)
Nov 29, 2012 5.602 5.636 5.549 5.622 392,741 +0.07(+1.32%)
Nov 28, 2012 5.516 5.556 5.443 5.549 432,267 +0.01(+0.24%)
Nov 27, 2012 5.349 5.689 5.343 5.536 826,323 +0.19(+3.62%)
Nov 26, 2012 5.336 5.363 5.304 5.343 502,502 -0.02(-0.37%)
Nov 23, 2012 5.276 5.363 5.263 5.363 202,336 +0.13(+2.55%)
Nov 21, 2012 5.209 5.316 5.179 5.229 446,352 +0.03(+0.51%)
Nov 20, 2012 5.216 5.276 5.169 5.203 357,194 -0.04(-0.76%)
Nov 19, 2012 5.149 5.329 5.149 5.243 342,481 +0.15(+2.88%)
Nov 16, 2012 5.050 5.129 5.023 5.096 378,932 +0.03(+0.53%)
Nov 15, 2012 5.103 5.154 5.050 5.069 441,092 -0.05(-0.91%)
Nov 14, 2012 5.183 5.249 5.109 5.116 434,619 -0.07(-1.29%)
Nov 13, 2012 5.263 5.289 5.169 5.183 259,783 -0.09(-1.77%)
Nov 12, 2012 5.303 5.510 5.229 5.276 165,471 -0.01(-0.13%)
Nov 09, 2012 5.283 5.376 5.243 5.283 270,399 -0.03(-0.63%)
Nov 08, 2012 5.403 5.483 5.316 5.316 287,661 -0.08(-1.48%)
Nov 07, 2012 5.542 5.542 5.396 5.396 338,941 -0.18(-3.17%)
Nov 06, 2012 5.553 5.592 5.487 5.572 216,631 +0.06(+1.08%)
Nov 05, 2012 5.506 5.546 5.467 5.513 228,177 -0.01(-0.12%)
Nov 02, 2012 5.645 5.645 5.513 5.520 335,845 -0.11(-1.99%)
Nov 01, 2012 5.605 5.685 5.559 5.632 426,236 +0.04(+0.71%)
Oct 31, 2012 5.605 5.632 5.546 5.592 261,198 +0.00(+0.00%)
Oct 26, 2012 5.625 5.592 5.592 5.592 163,770 -0.05(-0.82%)
Oct 25, 2012 5.559 5.739 5.559 5.638 424,679 +0.13(+2.40%)
Oct 24, 2012 5.533 5.592 5.467 5.506 214,549 +0.01(+0.12%)
Oct 23, 2012 5.520 5.559 5.480 5.500 275,601 -0.05(-0.95%)
Oct 19, 2012 5.539 5.599 5.506 5.553 346,872 -0.03(-0.59%)
Oct 18, 2012 5.625 5.645 5.586 5.586 294,555 -0.03(-0.59%)
Oct 17, 2012 5.539 5.619 5.539 5.619 253,992 +0.08(+1.43%)
Oct 16, 2012 5.579 5.685 5.506 5.539 309,783 +0.00(+0.00%)
Oct 15, 2012 5.566 5.592 5.500 5.539 415,955 -0.01(-0.24%)
Oct 12, 2012 5.671 5.685 5.553 5.553 489,115 -0.15(-2.55%)
Oct 11, 2012 5.770 5.770 5.675 5.698 235,239 -0.02(-0.35%)
Oct 10, 2012 5.757 5.803 5.698 5.718 376,365 -0.03(-0.46%)
Oct 09, 2012 5.816 5.830 5.730 5.744 328,269 -0.07(-1.25%)
Oct 08, 2012 5.810 5.843 5.782 5.816 114,614 -0.01(-0.11%)
Oct 05, 2012 5.810 5.871 5.790 5.823 206,080 +0.02(+0.34%)
Oct 04, 2012 5.790 5.823 5.750 5.803 259,154 +0.05(+0.80%)
Oct 03, 2012 5.803 5.810 5.737 5.757 255,261 -0.02(-0.34%)
Oct 02, 2012 5.770 5.816 5.744 5.777 240,137 +0.03(+0.46%)
Oct 01, 2012 5.849 5.849 5.724 5.750 426,513 -0.07(-1.13%)
Sep 28, 2012 5.849 5.868 5.783 5.816 297,787 -0.06(-1.01%)
Sep 27, 2012 5.929 5.942 5.863 5.876 280,424 -0.01(-0.22%)
Sep 26, 2012 5.902 5.948 5.856 5.889 208,291 -0.01(-0.22%)
Sep 25, 2012 6.021 6.074 5.902 5.902 296,539 -0.09(-1.43%)
Sep 24, 2012 5.948 6.021 5.896 5.988 316,197 +0.04(+0.67%)
Sep 21, 2012 6.001 6.008 5.935 5.948 658,549 +0.04(+0.66%)
Sep 20, 2012 5.968 5.981 5.909 5.909 243,138 -0.11(-1.75%)
Sep 19, 2012 6.008 6.074 5.856 6.014 798,399 +0.01(+0.22%)
Sep 18, 2012 5.929 6.034 5.922 6.001 599,573 +0.05(+0.89%)
Sep 17, 2012 5.942 5.962 5.915 5.948 294,851 -0.03(-0.44%)
Sep 14, 2012 5.869 5.988 5.843 5.975 442,311 +0.13(+2.14%)
Sep 13, 2012 5.737 5.876 5.718 5.849 404,987 +0.10(+1.72%)
Sep 12, 2012 5.744 5.770 5.711 5.750 177,102 +0.03(+0.46%)
Sep 11, 2012 5.731 5.764 5.685 5.724 304,480 +0.01(+0.23%)
Sep 10, 2012 5.685 5.737 5.685 5.711 209,409 +0.01(+0.23%)
Sep 07, 2012 5.704 5.718 5.670 5.698 265,721 +0.03(+0.58%)
Sep 06, 2012 5.671 5.731 5.653 5.665 418,149 +0.03(+0.59%)
Sep 05, 2012 5.658 5.658 5.612 5.632 215,982 +0.00(+0.00%)
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.