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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
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 (%)
Jul 31, 2009 6.786 6.910 6.710 6.851 541,664 -0.01(-0.17%)
Jul 30, 2009 6.775 6.951 6.622 6.863 503,991 +0.14(+2.01%)
Jul 29, 2009 6.645 6.775 6.592 6.728 555,750 -0.01(-0.09%)
Jul 28, 2009 6.610 6.798 6.598 6.734 712,573 +0.10(+1.51%)
Jul 27, 2009 6.475 6.645 6.357 6.634 672,970 +0.19(+3.01%)
Jul 24, 2009 6.428 6.504 6.381 6.440 379,704 -0.05(-0.82%)
Jul 23, 2009 6.298 6.516 6.245 6.492 893,216 +0.17(+2.70%)
Jul 22, 2009 6.122 6.387 6.069 6.322 356,876 +0.15(+2.38%)
Jul 21, 2009 6.340 6.340 6.040 6.175 582,726 -0.12(-1.87%)
Jul 20, 2009 6.204 6.381 6.204 6.293 513,901 +0.14(+2.29%)
Jul 17, 2009 6.257 6.469 6.022 6.151 1,016,515 -0.08(-1.23%)
Jul 16, 2009 6.175 6.269 6.016 6.228 630,774 +0.00(+0.00%)
Jul 15, 2009 6.081 6.340 6.034 6.228 860,392 +0.21(+3.52%)
Jul 14, 2009 6.098 6.098 5.975 6.016 556,111 -0.08(-1.35%)
Jul 13, 2009 5.910 6.098 5.834 6.098 837,627 +0.25(+4.22%)
Jul 10, 2009 5.734 5.910 5.734 5.851 867,772 +0.10(+1.74%)
Jul 09, 2009 5.675 5.846 5.657 5.751 801,817 +0.09(+1.66%)
Jul 08, 2009 5.528 5.681 5.510 5.657 956,382 +0.17(+3.11%)
Jul 07, 2009 5.522 5.581 5.457 5.487 492,110 -0.02(-0.32%)
Jul 06, 2009 5.410 5.563 5.387 5.504 573,537 +0.11(+1.96%)
Jul 02, 2009 5.569 5.610 5.334 5.399 776,862 -0.25(-4.47%)
Jul 01, 2009 5.540 5.651 5.534 5.651 431,708 +0.17(+3.11%)
Jun 30, 2009 5.634 5.651 5.469 5.481 572,881 -0.14(-2.51%)
Jun 29, 2009 5.722 5.722 5.387 5.622 516,504 -0.09(-1.65%)
Jun 26, 2009 5.581 5.729 5.469 5.716 2,086,429 +0.09(+1.57%)
Jun 25, 2009 5.419 5.628 5.310 5.628 684,186 +0.25(+4.70%)
Jun 24, 2009 5.475 5.581 5.352 5.375 370,489 -0.04(-0.65%)
Jun 23, 2009 5.487 5.587 5.322 5.410 553,479 -0.02(-0.32%)
Jun 22, 2009 5.534 5.634 5.422 5.428 882,597 -0.15(-2.64%)
Jun 19, 2009 5.540 5.599 5.463 5.575 1,694,413 +0.15(+2.71%)
Jun 18, 2009 5.428 5.522 5.357 5.428 739,537 +0.01(+0.11%)
Jun 17, 2009 5.516 5.575 5.340 5.422 1,084,782 -0.10(-1.81%)
Jun 16, 2009 5.657 5.657 5.522 5.522 423,182 -0.06(-1.16%)
Jun 15, 2009 5.763 5.763 5.499 5.587 617,203 -0.21(-3.65%)
Jun 12, 2009 5.793 5.840 5.722 5.798 524,110 -0.02(-0.40%)
Jun 11, 2009 5.622 5.916 5.575 5.822 873,059 +0.20(+3.56%)
Jun 10, 2009 5.693 5.693 5.507 5.622 655,767 -0.04(-0.73%)
Jun 09, 2009 5.710 5.751 5.616 5.663 423,114 -0.01(-0.21%)
Jun 08, 2009 5.693 5.751 5.628 5.675 278,968 -0.01(-0.21%)
Jun 05, 2009 5.957 5.957 5.563 5.687 725,859 -0.24(-3.97%)
Jun 04, 2009 5.793 5.922 5.704 5.922 655,660 +0.15(+2.65%)
Jun 03, 2009 5.769 5.828 5.716 5.769 321,058 -0.06(-1.11%)
Jun 02, 2009 5.851 5.893 5.728 5.834 519,579 -0.03(-0.50%)
Jun 01, 2009 5.822 5.951 5.769 5.863 502,562 +0.08(+1.32%)
May 29, 2009 5.675 5.793 5.610 5.787 555,023 +0.11(+1.97%)
May 28, 2009 5.681 5.728 5.510 5.675 600,315 +0.01(+0.21%)
May 27, 2009 5.810 5.875 5.634 5.663 1,135,731 -0.21(-3.51%)
May 26, 2009 5.534 5.898 5.457 5.869 708,934 +0.31(+5.61%)
May 22, 2009 5.610 5.657 5.540 5.557 424,041 -0.04(-0.63%)
May 21, 2009 5.487 5.604 5.410 5.593 1,195,800 +0.05(+0.85%)
May 20, 2009 5.575 5.634 5.457 5.546 1,401,820 -0.02(-0.42%)
May 19, 2009 5.699 5.787 5.463 5.569 1,207,064 -0.16(-2.87%)
May 18, 2009 5.522 5.746 5.522 5.734 575,297 +0.30(+5.52%)
May 15, 2009 5.528 5.557 5.434 5.434 1,257,100 -0.11(-1.91%)
May 14, 2009 5.575 5.604 5.469 5.540 986,172 +0.01(+0.11%)
May 13, 2009 5.881 5.957 5.534 5.534 1,242,165 -0.40(-6.74%)
May 12, 2009 6.198 6.257 5.875 5.934 512,891 -0.21(-3.35%)
May 11, 2009 6.198 6.257 6.028 6.140 573,651 -0.09(-1.51%)
May 08, 2009 5.987 6.245 5.881 6.234 858,808 +0.35(+6.00%)
May 07, 2009 6.057 6.110 5.840 5.881 865,417 -0.09(-1.48%)
May 06, 2009 5.940 6.110 5.793 5.969 836,158 +0.11(+1.91%)
May 05, 2009 5.969 6.016 5.775 5.857 536,869 -0.12(-2.06%)
May 04, 2009 5.904 6.010 5.751 5.981 821,097 +0.24(+4.09%)
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.