Indicators

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.081	6.111	5.952	6.015	548,614	-0.02(-0.40%)
Sep 29, 2010	5.949	6.111	5.918	6.039	461,160	+0.05(+0.91%)
Sep 28, 2010	5.870	5.997	5.816	5.985	613,345	+0.12(+2.06%)
Sep 27, 2010	5.991	5.991	5.846	5.864	385,764	-0.11(-1.82%)
Sep 24, 2010	5.900	5.985	5.846	5.973	671,349	+0.16(+2.69%)
Sep 23, 2010	5.804	5.943	5.744	5.816	431,497	-0.03(-0.52%)
Sep 22, 2010	5.918	5.967	5.792	5.846	397,421	-0.10(-1.62%)
Sep 21, 2010	6.027	6.039	5.906	5.943	580,793	-0.10(-1.60%)
Sep 20, 2010	5.888	6.045	5.834	6.039	503,204	+0.14(+2.45%)
Sep 17, 2010	5.979	6.003	5.852	5.894	771,076	-0.12(-2.00%)
Sep 15, 2010	6.051	6.093	6.003	6.015	547,486	-0.06(-0.99%)
Sep 14, 2010	6.141	6.147	6.057	6.075	675,091	-0.07(-1.18%)
Sep 13, 2010	6.147	6.160	6.087	6.147	788,027	+0.07(+1.09%)
Sep 10, 2010	5.973	6.105	5.973	6.081	647,077	+0.11(+1.92%)
Sep 09, 2010	5.973	6.051	5.912	5.967	838,283	+0.05(+0.92%)
Sep 08, 2010	5.906	5.973	5.888	5.912	621,938	+0.03(+0.51%)
Sep 07, 2010	5.840	5.912	5.810	5.882	1,058,875	+0.04(+0.62%)
Sep 03, 2010	5.708	5.846	5.708	5.846	1,047,309	+0.19(+3.30%)
Sep 02, 2010	5.689	5.689	5.611	5.659	841,241	-0.01(-0.11%)

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.