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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2009 5.416 5.710 5.387 5.587 707,259 +0.25(+4.74%)
Mar 30, 2009 5.310 5.393 5.146 5.334 708,266 -0.38(-6.59%)
Mar 26, 2009 5.616 5.751 5.463 5.710 665,730 +0.16(+2.86%)
Mar 25, 2009 5.399 5.640 5.228 5.552 489,937 +0.21(+3.96%)
Mar 24, 2009 6.116 6.116 5.328 5.340 708,625 -0.48(-8.28%)
Mar 23, 2009 5.622 5.822 5.375 5.822 1,167,095 +0.52(+9.76%)
Mar 20, 2009 5.522 5.616 5.187 5.305 3,151,840 -0.16(-2.91%)
Mar 19, 2009 5.769 5.881 5.357 5.463 625,496 -0.21(-3.73%)
Mar 18, 2009 5.463 5.681 5.363 5.675 883,802 +0.21(+3.76%)
Mar 17, 2009 5.305 5.487 5.281 5.469 430,620 +0.18(+3.33%)
Mar 16, 2009 5.328 5.463 5.234 5.293 765,273 +0.03(+0.56%)
Mar 13, 2009 5.428 5.457 5.252 5.263 606,286 -0.15(-2.82%)
Mar 12, 2009 4.881 5.463 4.811 5.416 1,032,785 +0.53(+10.83%)
Mar 11, 2009 4.940 5.134 4.852 4.887 872,445 -0.02(-0.48%)
Mar 10, 2009 4.763 5.016 4.746 4.910 1,256,135 +0.20(+4.24%)
Mar 09, 2009 4.687 4.811 4.652 4.711 616,893 -0.01(-0.25%)
Mar 06, 2009 4.552 4.752 4.546 4.722 1,388,679 +0.27(+6.08%)
Mar 05, 2009 4.763 4.763 4.452 4.452 936,074 -0.38(-7.80%)
Mar 04, 2009 4.852 4.934 4.652 4.828 628,823 -0.19(-3.75%)
Mar 02, 2009 5.128 5.163 4.946 5.016 554,689 -0.15(-2.85%)
Feb 27, 2009 5.087 5.299 4.940 5.163 418,052 +0.01(+0.23%)
Feb 26, 2009 4.958 5.434 4.763 5.152 551,960 +0.25(+5.16%)
Feb 25, 2009 4.952 5.087 4.781 4.899 873,719 -0.06(-1.30%)
Feb 24, 2009 4.869 4.975 4.711 4.963 721,723 +0.14(+2.80%)
Feb 23, 2009 4.852 4.969 4.769 4.828 761,510 +0.00(+0.00%)
Feb 20, 2009 4.928 5.016 4.628 4.828 1,011,471 -0.16(-3.30%)
Feb 19, 2009 5.263 5.263 4.993 4.993 740,117 -0.22(-4.28%)
Feb 18, 2009 5.322 5.407 5.210 5.216 760,407 -0.04(-0.78%)
Feb 17, 2009 5.504 5.504 5.252 5.257 628,927 -0.31(-5.50%)
Feb 13, 2009 5.740 5.781 5.552 5.563 427,042 -0.16(-2.77%)
Feb 12, 2009 5.507 5.751 5.504 5.722 438,616 -0.05(-0.82%)
Feb 11, 2009 5.634 5.916 5.616 5.769 554,310 +0.18(+3.26%)
Feb 10, 2009 5.822 5.881 5.534 5.587 791,924 -0.25(-4.33%)
Feb 09, 2009 5.822 5.910 5.769 5.840 330,905 -0.02(-0.40%)
Feb 06, 2009 5.575 5.875 5.575 5.863 809,224 +0.26(+4.73%)
Feb 05, 2009 5.522 5.710 5.469 5.599 691,301 +0.02(+0.32%)
Feb 04, 2009 5.534 5.757 5.499 5.581 518,672 +0.04(+0.74%)
Feb 03, 2009 5.746 5.810 5.375 5.540 998,225 -0.25(-4.37%)
Feb 02, 2009 5.628 5.793 5.599 5.793 700,534 +0.11(+1.86%)
Jan 30, 2009 5.887 5.946 5.657 5.687 547,816 -0.12(-2.13%)
Jan 29, 2009 5.946 6.040 5.781 5.810 544,580 -0.19(-3.14%)
Jan 28, 2009 5.875 6.028 5.751 5.998 739,342 +0.22(+3.76%)
Jan 27, 2009 5.604 5.787 5.410 5.781 582,432 +0.18(+3.15%)
Jan 26, 2009 5.663 5.828 5.534 5.604 809,170 -0.05(-0.83%)
Jan 23, 2009 5.322 5.734 5.140 5.651 582,100 +0.18(+3.33%)
Jan 22, 2009 5.546 5.640 5.340 5.469 684,198 -0.16(-2.92%)
Jan 21, 2009 5.346 5.681 5.134 5.634 663,861 +0.38(+7.16%)
Jan 20, 2009 5.599 5.998 5.234 5.257 576,906 -0.40(-7.07%)
Jan 16, 2009 5.734 5.840 5.352 5.657 516,822 +0.02(+0.31%)
Jan 15, 2009 5.575 5.675 5.410 5.640 677,236 +0.11(+2.02%)
Jan 14, 2009 5.587 5.663 5.510 5.528 347,595 -0.19(-3.29%)
Jan 13, 2009 5.587 5.728 5.587 5.716 248,825 +0.09(+1.67%)
Jan 12, 2009 5.581 5.840 5.581 5.622 470,839 -0.19(-3.34%)
Jan 09, 2009 6.098 6.145 5.795 5.816 518,504 -0.26(-4.35%)
Jan 08, 2009 5.951 6.145 5.951 6.081 402,301 +0.15(+2.48%)
Jan 07, 2009 5.987 6.093 5.887 5.934 396,098 -0.14(-2.23%)
Jan 06, 2009 6.022 6.116 5.940 6.069 628,366 +0.05(+0.78%)
Jan 05, 2009 6.175 6.216 5.969 6.022 742,950 -0.19(-3.12%)
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.