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 (%)
Aug 31, 2010 5.489 5.730 5.489 5.633 807,335 +0.12(+2.19%)
Aug 30, 2010 5.609 5.627 5.513 5.513 520,016 -0.14(-2.45%)
Aug 27, 2010 5.615 5.652 5.507 5.652 526,232 +0.11(+1.96%)
Aug 26, 2010 5.712 5.724 5.513 5.543 449,297 -0.16(-2.85%)
Aug 25, 2010 5.585 5.712 5.522 5.706 927,346 +0.12(+2.10%)
Aug 24, 2010 5.483 5.669 5.386 5.588 1,173,090 +0.07(+1.31%)
Aug 23, 2010 5.585 5.585 5.489 5.516 877,751 -0.04(-0.70%)
Aug 20, 2010 5.465 5.579 5.410 5.555 813,309 +0.07(+1.21%)
Aug 19, 2010 5.513 5.639 5.483 5.489 1,832,629 +0.01(+0.11%)
Aug 18, 2010 5.531 5.555 5.453 5.483 341,542 -0.07(-1.30%)
Aug 17, 2010 5.549 5.609 5.471 5.555 630,323 +0.05(+0.88%)
Aug 16, 2010 5.441 5.513 5.386 5.507 538,494 +0.05(+0.99%)
Aug 13, 2010 5.344 5.519 5.338 5.453 852,329 +0.07(+1.34%)
Aug 12, 2010 5.338 5.435 5.332 5.380 561,940 -0.02(-0.33%)
Aug 11, 2010 5.483 5.531 5.386 5.398 731,208 -0.18(-3.24%)
Aug 10, 2010 5.591 5.676 5.537 5.579 474,035 -0.09(-1.59%)
Aug 09, 2010 5.658 5.688 5.591 5.670 392,268 +0.07(+1.18%)
Aug 06, 2010 5.633 5.718 5.519 5.603 353,332 -0.08(-1.48%)
Aug 05, 2010 5.766 5.802 5.688 5.688 395,143 -0.11(-1.87%)
Aug 04, 2010 5.832 5.893 5.772 5.796 327,756 +0.00(+0.00%)
Aug 03, 2010 5.784 5.917 5.736 5.796 460,875 -0.01(-0.10%)
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.