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

Brookline Bancorp (NQ: BRKL )

8.620 -0.100 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2011 5.175 5.275 5.019 5.256 1,138,331 +0.11(+2.18%)
Aug 30, 2011 5.112 5.200 5.006 5.144 654,871 -0.01(-0.24%)
Aug 29, 2011 4.894 5.156 4.875 5.156 525,103 +0.32(+6.58%)
Aug 26, 2011 4.788 4.894 4.682 4.838 477,851 +0.02(+0.39%)
Aug 25, 2011 5.000 5.318 4.813 4.819 888,155 -0.07(-1.53%)
Aug 24, 2011 4.719 4.925 4.719 4.894 649,884 +0.18(+3.84%)
Aug 23, 2011 4.582 4.756 4.488 4.713 1,022,308 +0.15(+3.28%)
Aug 22, 2011 4.613 4.763 4.444 4.563 784,416 +0.06(+1.25%)
Aug 19, 2011 4.544 4.675 4.494 4.507 1,029,894 -0.12(-2.50%)
Aug 18, 2011 4.806 4.888 4.607 4.622 1,104,062 -0.27(-5.43%)
Aug 17, 2011 4.931 4.994 4.856 4.888 671,221 +0.00(+0.00%)
Aug 16, 2011 4.875 4.944 4.813 4.888 775,261 +0.02(+0.38%)
Aug 15, 2011 4.800 4.881 4.738 4.869 712,999 +0.12(+2.63%)
Aug 12, 2011 4.819 4.878 4.682 4.744 1,012,193 -0.03(-0.65%)
Aug 11, 2011 4.632 4.844 4.625 4.775 1,886,328 +0.15(+3.24%)
Aug 10, 2011 5.006 5.100 4.600 4.625 2,074,812 -0.46(-8.97%)
Aug 09, 2011 4.938 5.094 4.694 5.081 1,549,816 +0.31(+6.54%)
Aug 08, 2011 5.056 5.275 4.769 4.769 1,382,761 -0.36(-6.94%)
Aug 05, 2011 5.237 5.300 5.056 5.125 1,188,282 -0.09(-1.79%)
Aug 04, 2011 5.237 5.325 5.218 5.218 900,497 -0.06(-1.07%)
Aug 03, 2011 5.268 5.337 5.187 5.275 833,967 +0.02(+0.36%)
Aug 02, 2011 5.306 5.368 5.256 5.256 645,627 -0.07(-1.29%)
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.