Indicators

Brookline Bancorp (NQ: BRKL )

8.830 -0.080 (-0.90%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.673	5.791	5.609	5.785	555,197	+0.11(+1.97%)
May 28, 2009	5.679	5.726	5.509	5.673	600,504	+0.01(+0.21%)
May 27, 2009	5.808	5.873	5.632	5.661	1,136,088	-0.21(-3.51%)
May 26, 2009	5.532	5.897	5.456	5.867	709,157	+0.31(+5.61%)
May 22, 2009	5.609	5.656	5.538	5.556	424,175	-0.04(-0.63%)
May 21, 2009	5.485	5.603	5.409	5.591	1,196,177	+0.05(+0.85%)
May 20, 2009	5.573	5.632	5.456	5.544	1,402,261	-0.02(-0.42%)
May 19, 2009	5.697	5.785	5.462	5.567	1,207,444	-0.16(-2.87%)
May 18, 2009	5.520	5.744	5.520	5.732	575,478	+0.30(+5.52%)
May 15, 2009	5.526	5.556	5.432	5.432	1,257,495	-0.11(-1.91%)
May 14, 2009	5.573	5.603	5.467	5.538	986,482	+0.01(+0.11%)
May 13, 2009	5.879	5.955	5.532	5.532	1,242,555	-0.40(-6.74%)
May 12, 2009	6.196	6.255	5.873	5.932	513,052	-0.21(-3.35%)
May 11, 2009	6.196	6.255	6.026	6.138	573,831	-0.09(-1.51%)
May 08, 2009	5.985	6.243	5.879	6.232	859,078	+0.35(+6.00%)
May 07, 2009	6.055	6.108	5.838	5.879	865,689	-0.09(-1.48%)
May 06, 2009	5.938	6.108	5.791	5.967	836,421	+0.11(+1.91%)
May 05, 2009	5.967	6.014	5.773	5.855	537,038	-0.12(-2.06%)
May 04, 2009	5.902	6.008	5.750	5.979	821,355	+0.24(+4.09%)

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.