Indicators

Brookline Bancorp (NQ: BRKL )

8.650 +0.090 (+1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.087	5.299	4.940	5.163	418,052	+0.01(+0.23%)
Feb 26, 2009	4.958	5.434	4.763	5.152	551,960	+0.25(+5.16%)
Feb 25, 2009	4.952	5.087	4.781	4.899	873,719	-0.06(-1.30%)
Feb 24, 2009	4.869	4.975	4.711	4.963	721,723	+0.14(+2.80%)
Feb 23, 2009	4.852	4.969	4.769	4.828	761,510	+0.00(+0.00%)
Feb 20, 2009	4.928	5.016	4.628	4.828	1,011,471	-0.16(-3.30%)
Feb 19, 2009	5.263	5.263	4.993	4.993	740,117	-0.22(-4.28%)
Feb 18, 2009	5.322	5.407	5.210	5.216	760,407	-0.04(-0.78%)
Feb 17, 2009	5.504	5.504	5.252	5.257	628,927	-0.31(-5.50%)
Feb 13, 2009	5.740	5.781	5.552	5.563	427,042	-0.16(-2.77%)
Feb 12, 2009	5.507	5.751	5.504	5.722	438,616	-0.05(-0.82%)
Feb 11, 2009	5.634	5.916	5.616	5.769	554,310	+0.18(+3.26%)
Feb 10, 2009	5.822	5.881	5.534	5.587	791,924	-0.25(-4.33%)
Feb 09, 2009	5.822	5.910	5.769	5.840	330,905	-0.02(-0.40%)
Feb 06, 2009	5.575	5.875	5.575	5.863	809,224	+0.26(+4.73%)
Feb 05, 2009	5.522	5.710	5.469	5.599	691,301	+0.02(+0.32%)
Feb 04, 2009	5.534	5.757	5.499	5.581	518,672	+0.04(+0.74%)
Feb 03, 2009	5.746	5.810	5.375	5.540	998,225	-0.25(-4.37%)

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.