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

Brookline Bancorp (NQ: BRKL )

8.795 -0.025 (-0.28%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 10, 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 (%)
Dec 31, 2009 5.785 5.826 5.826 5.826 483,756 +0.00(+0.00%)
Dec 30, 2009 5.808 5.861 5.744 5.826 289,471 +0.01(+0.10%)
Dec 29, 2009 5.838 5.844 5.685 5.820 190,076 +0.01(+0.10%)
Dec 28, 2009 5.820 5.820 5.750 5.814 202,284 +0.00(+0.00%)
Dec 24, 2009 5.767 5.814 5.744 5.814 66,242 +0.05(+0.92%)
Dec 23, 2009 5.820 5.832 5.732 5.761 361,210 -0.04(-0.71%)
Dec 22, 2009 5.761 5.844 5.747 5.803 316,146 +0.04(+0.61%)
Dec 21, 2009 5.738 5.773 5.667 5.767 479,836 +0.08(+1.34%)
Dec 18, 2009 5.667 5.691 5.573 5.691 1,664,211 +0.09(+1.57%)
Dec 17, 2009 5.597 5.650 5.550 5.603 411,610 -0.02(-0.31%)
Dec 16, 2009 5.708 5.714 5.585 5.620 278,935 -0.03(-0.52%)
Dec 15, 2009 5.803 5.814 5.626 5.650 476,685 -0.14(-2.44%)
Dec 14, 2009 5.661 5.803 5.620 5.791 353,981 +0.11(+1.86%)
Dec 11, 2009 5.691 5.761 5.591 5.685 301,779 -0.01(-0.10%)
Dec 10, 2009 5.750 5.820 5.656 5.691 321,102 -0.06(-1.12%)
Dec 09, 2009 5.714 5.797 5.650 5.756 326,986 +0.03(+0.51%)
Dec 08, 2009 5.720 5.850 5.703 5.726 503,790 -0.05(-0.81%)
Dec 07, 2009 5.756 5.820 5.708 5.773 413,144 +0.00(+0.00%)
Dec 04, 2009 5.703 5.779 5.626 5.773 603,359 +0.19(+3.37%)
Dec 03, 2009 5.697 5.820 5.585 5.585 433,043 -0.10(-1.76%)
Dec 02, 2009 5.585 5.708 5.538 5.685 347,466 +0.09(+1.58%)
Dec 01, 2009 5.644 5.650 5.514 5.597 510,118 +0.01(+0.11%)
Nov 30, 2009 5.415 5.603 5.350 5.591 723,316 +0.18(+3.37%)
Nov 27, 2009 5.409 5.509 5.409 5.409 234,802 -0.08(-1.50%)
Nov 25, 2009 5.585 5.591 5.491 5.491 217,108 -0.07(-1.27%)
Nov 24, 2009 5.579 5.591 5.450 5.562 280,136 -0.03(-0.53%)
Nov 23, 2009 5.591 5.708 5.526 5.591 440,548 +0.06(+1.17%)
Nov 20, 2009 5.526 5.673 5.456 5.526 503,277 -0.03(-0.53%)
Nov 19, 2009 5.673 5.761 5.512 5.556 427,173 -0.18(-3.08%)
Nov 18, 2009 5.785 5.808 5.679 5.732 315,382 -0.07(-1.22%)
Nov 17, 2009 5.673 5.870 5.673 5.803 421,147 +0.11(+1.86%)
Nov 16, 2009 5.626 5.803 5.573 5.697 686,101 +0.14(+2.43%)
Nov 13, 2009 5.585 5.750 5.497 5.562 713,577 -0.03(-0.53%)
Nov 12, 2009 5.562 5.685 5.562 5.591 1,002,555 +0.00(+0.00%)
Nov 11, 2009 5.591 5.679 5.526 5.591 713,585 +0.07(+1.28%)
Nov 10, 2009 5.632 5.803 5.520 5.520 726,795 -0.13(-2.29%)
Nov 09, 2009 5.679 5.738 5.597 5.650 411,929 +0.04(+0.73%)
Nov 06, 2009 5.503 5.661 5.479 5.609 480,353 +0.02(+0.42%)
Nov 05, 2009 5.620 5.738 5.482 5.585 655,772 +0.00(+0.00%)
Nov 04, 2009 5.638 5.667 5.497 5.585 1,054,424 -0.04(-0.73%)
Nov 03, 2009 5.467 5.632 5.438 5.626 847,067 +0.12(+2.13%)
Nov 02, 2009 5.779 5.855 5.450 5.509 993,759 -0.25(-4.29%)
Oct 30, 2009 5.867 5.950 5.673 5.756 1,110,101 -0.18(-2.97%)
Oct 29, 2009 5.902 5.955 5.791 5.932 691,724 +0.11(+1.82%)
Oct 28, 2009 5.808 5.985 5.744 5.826 759,644 -0.01(-0.20%)
Oct 27, 2009 5.750 5.979 5.661 5.838 945,948 +0.14(+2.37%)
Oct 26, 2009 5.656 5.703 5.491 5.703 906,506 +0.05(+0.83%)
Oct 23, 2009 5.661 5.867 5.609 5.656 687,455 -0.11(-1.94%)
Oct 22, 2009 5.567 5.791 5.467 5.767 721,833 +0.24(+4.36%)
Oct 21, 2009 5.673 5.761 5.509 5.526 911,117 -0.15(-2.59%)
Oct 20, 2009 5.650 5.832 5.638 5.673 697,477 -0.10(-1.73%)
Oct 19, 2009 5.779 5.885 5.650 5.773 399,941 +0.06(+1.03%)
Oct 16, 2009 5.567 5.861 5.567 5.714 793,017 +0.12(+2.21%)
Oct 15, 2009 5.644 5.644 5.585 5.591 481,497 -0.04(-0.63%)
Oct 14, 2009 5.685 5.714 5.585 5.626 671,571 +0.01(+0.10%)
Oct 13, 2009 5.626 5.667 5.532 5.620 367,146 -0.02(-0.42%)
Oct 12, 2009 5.638 5.726 5.609 5.644 332,746 -0.01(-0.10%)
Oct 09, 2009 5.544 5.667 5.520 5.650 693,080 +0.09(+1.59%)
Oct 08, 2009 5.667 5.667 5.503 5.562 922,424 -0.06(-1.05%)
Oct 07, 2009 5.638 5.638 5.438 5.620 455,236 -0.02(-0.42%)
Oct 06, 2009 5.526 5.673 5.503 5.644 929,655 +0.13(+2.35%)
Oct 05, 2009 5.644 5.673 5.473 5.514 755,449 -0.13(-2.29%)
Oct 02, 2009 5.550 5.679 5.420 5.644 1,085,406 +0.09(+1.59%)
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.