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

Brookline Bancorp (NQ: BRKL )

8.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2009 5.828 5.834 5.622 5.716 337,579 -0.11(-1.92%)
Sep 29, 2009 5.857 5.910 5.734 5.828 259,578 -0.04(-0.70%)
Sep 28, 2009 5.804 5.928 5.704 5.869 375,079 +0.06(+1.11%)
Sep 25, 2009 5.798 5.863 5.657 5.804 560,440 -0.01(-0.10%)
Sep 24, 2009 5.998 6.051 5.740 5.810 619,080 -0.18(-3.04%)
Sep 23, 2009 6.010 6.122 5.922 5.993 210,830 -0.02(-0.29%)
Sep 22, 2009 6.110 6.157 5.881 6.010 340,388 -0.04(-0.68%)
Sep 21, 2009 6.081 6.175 6.028 6.051 307,148 -0.11(-1.72%)
Sep 18, 2009 6.363 6.363 6.134 6.157 918,165 -0.19(-2.97%)
Sep 17, 2009 6.463 6.545 6.287 6.345 462,476 -0.12(-1.82%)
Sep 16, 2009 6.204 6.528 6.128 6.463 498,862 +0.26(+4.17%)
Sep 15, 2009 6.004 6.222 5.828 6.204 759,026 +0.20(+3.33%)
Sep 14, 2009 5.998 6.028 5.946 6.004 258,810 -0.02(-0.39%)
Sep 11, 2009 6.210 6.210 6.022 6.028 413,153 -0.15(-2.47%)
Sep 10, 2009 6.187 6.222 5.987 6.181 416,925 -0.03(-0.47%)
Sep 09, 2009 6.187 6.310 6.122 6.210 467,533 +0.00(+0.00%)
Sep 08, 2009 6.098 6.210 6.028 6.210 678,439 +0.15(+2.42%)
Sep 04, 2009 5.940 6.063 5.863 6.063 574,464 +0.10(+1.68%)
Sep 03, 2009 5.887 5.975 5.798 5.963 446,861 +0.09(+1.50%)
Sep 02, 2009 5.898 5.928 5.774 5.875 760,347 -0.02(-0.40%)
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.