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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2012 5.414 5.504 5.401 5.407 408,289 -0.06(-1.06%)
Jul 30, 2012 5.471 5.516 5.446 5.465 404,878 -0.02(-0.35%)
Jul 27, 2012 5.439 5.497 5.336 5.484 354,424 +0.04(+0.83%)
Jul 26, 2012 5.510 5.874 5.369 5.439 509,346 -0.13(-2.31%)
Jul 25, 2012 5.632 5.664 5.523 5.568 531,032 -0.03(-0.57%)
Jul 24, 2012 5.639 5.729 5.568 5.600 354,970 -0.01(-0.23%)
Jul 23, 2012 5.632 5.651 5.574 5.613 407,806 -0.09(-1.58%)
Jul 20, 2012 5.703 5.741 5.664 5.703 743,380 -0.05(-0.78%)
Jul 19, 2012 5.819 5.819 5.735 5.748 247,974 -0.07(-1.22%)
Jul 18, 2012 5.774 5.870 5.754 5.819 401,509 +0.03(+0.44%)
Jul 17, 2012 5.922 5.934 5.774 5.793 696,902 -0.08(-1.42%)
Jul 16, 2012 5.909 5.947 5.844 5.877 400,597 -0.03(-0.44%)
Jul 13, 2012 5.877 5.934 5.793 5.902 388,425 +0.06(+1.10%)
Jul 12, 2012 5.793 5.838 5.754 5.838 273,121 +0.01(+0.11%)
Jul 11, 2012 5.799 5.857 5.780 5.832 293,996 +0.01(+0.22%)
Jul 10, 2012 5.857 5.864 5.783 5.819 268,514 +0.01(+0.22%)
Jul 09, 2012 5.902 5.902 5.767 5.806 561,717 -0.09(-1.53%)
Jul 06, 2012 5.787 5.915 5.780 5.896 384,076 +0.05(+0.77%)
Jul 05, 2012 5.838 5.883 5.799 5.851 401,756 -0.03(-0.44%)
Jul 03, 2012 5.793 5.896 5.754 5.877 248,463 +0.10(+1.67%)
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.