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

Brookline Bancorp (NQ: BRKL )

8.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2012 6.032 6.032 5.917 5.968 300,528 -0.02(-0.32%)
Mar 29, 2012 6.038 6.064 5.904 5.987 440,732 -0.09(-1.47%)
Mar 28, 2012 6.025 6.108 6.006 6.076 429,613 +0.07(+1.17%)
Mar 27, 2012 6.083 6.083 5.993 6.006 367,837 -0.06(-0.95%)
Mar 26, 2012 6.076 6.114 6.025 6.064 455,042 +0.04(+0.63%)
Mar 23, 2012 5.981 6.032 5.911 6.025 298,810 +0.05(+0.85%)
Mar 22, 2012 5.974 6.013 5.923 5.974 277,877 -0.08(-1.37%)
Mar 21, 2012 6.127 6.153 6.032 6.057 206,215 -0.07(-1.14%)
Mar 20, 2012 6.089 6.153 6.038 6.127 308,846 -0.01(-0.21%)
Mar 19, 2012 6.057 6.191 5.955 6.140 410,577 +0.08(+1.26%)
Mar 16, 2012 6.083 6.108 5.955 6.064 842,932 +0.01(+0.21%)
Mar 15, 2012 5.930 6.064 5.898 6.051 396,547 +0.13(+2.15%)
Mar 14, 2012 5.917 5.974 5.879 5.923 718,760 -0.01(-0.21%)
Mar 13, 2012 5.777 5.949 5.764 5.936 519,346 +0.20(+3.56%)
Mar 12, 2012 5.802 5.802 5.694 5.732 683,028 -0.08(-1.32%)
Mar 09, 2012 5.758 5.882 5.751 5.809 433,287 +0.05(+0.88%)
Mar 08, 2012 5.802 5.860 5.688 5.758 545,754 +0.00(+0.00%)
Mar 07, 2012 5.700 5.771 5.669 5.758 400,486 +0.10(+1.69%)
Mar 06, 2012 5.726 5.764 5.656 5.662 454,230 -0.10(-1.77%)
Mar 05, 2012 5.745 6.089 5.707 5.764 408,141 +0.02(+0.33%)
Mar 02, 2012 5.860 5.866 5.732 5.745 867,817 -0.10(-1.64%)
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.