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

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 5.554 5.564 5.479 5.547 503,531 +0.01(+0.24%)
Nov 29, 2012 5.515 5.547 5.462 5.534 398,992 +0.07(+1.32%)
Nov 28, 2012 5.429 5.469 5.357 5.462 439,148 +0.01(+0.24%)
Nov 27, 2012 5.265 5.600 5.259 5.449 839,476 +0.19(+3.62%)
Nov 26, 2012 5.252 5.279 5.221 5.259 510,501 -0.02(-0.37%)
Nov 23, 2012 5.193 5.279 5.180 5.279 205,557 +0.13(+2.55%)
Nov 21, 2012 5.128 5.233 5.098 5.147 453,457 +0.03(+0.51%)
Nov 20, 2012 5.134 5.193 5.088 5.121 362,879 -0.04(-0.76%)
Nov 19, 2012 5.069 5.246 5.069 5.161 347,932 +0.14(+2.88%)
Nov 16, 2012 4.970 5.049 4.944 5.016 384,963 +0.03(+0.53%)
Nov 15, 2012 5.023 5.073 4.970 4.990 448,113 -0.05(-0.91%)
Nov 14, 2012 5.102 5.167 5.029 5.036 441,537 -0.07(-1.29%)
Nov 13, 2012 5.180 5.206 5.088 5.102 263,918 -0.09(-1.77%)
Nov 12, 2012 5.220 5.423 5.147 5.193 168,105 -0.01(-0.13%)
Nov 09, 2012 5.200 5.292 5.161 5.200 274,703 -0.03(-0.63%)
Nov 08, 2012 5.318 5.397 5.233 5.233 292,240 -0.08(-1.48%)
Nov 07, 2012 5.456 5.456 5.311 5.311 344,336 -0.17(-3.17%)
Nov 06, 2012 5.466 5.505 5.401 5.485 220,079 +0.06(+1.08%)
Nov 05, 2012 5.420 5.459 5.381 5.427 231,809 -0.01(-0.12%)
Nov 02, 2012 5.557 5.557 5.427 5.433 341,191 -0.11(-1.99%)
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.