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

Brookline Bancorp (NQ: BRKL )

8.940 +0.150 (+1.71%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 14, 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, 2010 6.079 6.109 5.950 6.013 548,786 -0.02(-0.40%)
Sep 29, 2010 5.947 6.109 5.917 6.037 461,305 +0.05(+0.91%)
Sep 28, 2010 5.868 5.995 5.814 5.983 613,538 +0.12(+2.06%)
Sep 27, 2010 5.989 5.989 5.844 5.862 385,885 -0.11(-1.82%)
Sep 24, 2010 5.899 5.983 5.844 5.971 671,560 +0.16(+2.69%)
Sep 23, 2010 5.802 5.941 5.742 5.814 431,632 -0.03(-0.52%)
Sep 22, 2010 5.917 5.965 5.790 5.844 397,546 -0.10(-1.62%)
Sep 21, 2010 6.025 6.037 5.905 5.941 580,975 -0.10(-1.60%)
Sep 20, 2010 5.886 6.043 5.832 6.037 503,363 +0.14(+2.45%)
Sep 17, 2010 5.977 6.001 5.850 5.893 771,319 -0.12(-2.00%)
Sep 15, 2010 6.049 6.091 6.001 6.013 547,658 -0.06(-0.99%)
Sep 14, 2010 6.140 6.146 6.055 6.073 675,303 -0.07(-1.18%)
Sep 13, 2010 6.146 6.158 6.085 6.146 788,275 +0.07(+1.09%)
Sep 10, 2010 5.971 6.103 5.971 6.079 647,280 +0.11(+1.92%)
Sep 09, 2010 5.971 6.049 5.911 5.965 838,546 +0.05(+0.92%)
Sep 08, 2010 5.905 5.971 5.886 5.911 622,133 +0.03(+0.51%)
Sep 07, 2010 5.838 5.911 5.808 5.880 1,059,208 +0.04(+0.62%)
Sep 03, 2010 5.706 5.844 5.706 5.844 1,047,638 +0.19(+3.30%)
Sep 02, 2010 5.688 5.688 5.609 5.658 841,506 -0.01(-0.11%)
Sep 01, 2010 5.724 5.814 5.658 5.664 1,874,126 +0.03(+0.53%)
Aug 31, 2010 5.489 5.730 5.489 5.633 807,335 +0.12(+2.19%)
Aug 30, 2010 5.609 5.627 5.513 5.513 520,016 -0.14(-2.45%)
Aug 27, 2010 5.615 5.652 5.507 5.652 526,232 +0.11(+1.96%)
Aug 26, 2010 5.712 5.724 5.513 5.543 449,297 -0.16(-2.85%)
Aug 25, 2010 5.585 5.712 5.522 5.706 927,346 +0.12(+2.10%)
Aug 24, 2010 5.483 5.669 5.386 5.588 1,173,090 +0.07(+1.31%)
Aug 23, 2010 5.585 5.585 5.489 5.516 877,751 -0.04(-0.70%)
Aug 20, 2010 5.465 5.579 5.410 5.555 813,309 +0.07(+1.21%)
Aug 19, 2010 5.513 5.639 5.483 5.489 1,832,629 +0.01(+0.11%)
Aug 18, 2010 5.531 5.555 5.453 5.483 341,542 -0.07(-1.30%)
Aug 17, 2010 5.549 5.609 5.471 5.555 630,323 +0.05(+0.88%)
Aug 16, 2010 5.441 5.513 5.386 5.507 538,494 +0.05(+0.99%)
Aug 13, 2010 5.344 5.519 5.338 5.453 852,329 +0.07(+1.34%)
Aug 12, 2010 5.338 5.435 5.332 5.380 561,940 -0.02(-0.33%)
Aug 11, 2010 5.483 5.531 5.386 5.398 731,208 -0.18(-3.24%)
Aug 10, 2010 5.591 5.676 5.537 5.579 474,035 -0.09(-1.59%)
Aug 09, 2010 5.658 5.688 5.591 5.670 392,268 +0.07(+1.18%)
Aug 06, 2010 5.633 5.718 5.519 5.603 353,332 -0.08(-1.48%)
Aug 05, 2010 5.766 5.802 5.688 5.688 395,143 -0.11(-1.87%)
Aug 04, 2010 5.832 5.893 5.772 5.796 327,756 +0.00(+0.00%)
Aug 03, 2010 5.784 5.917 5.736 5.796 460,875 -0.01(-0.10%)
Aug 02, 2010 5.893 5.899 5.784 5.802 474,427 -0.03(-0.52%)
Jul 30, 2010 5.760 5.886 5.760 5.832 508,280 -0.03(-0.51%)
Jul 29, 2010 5.880 5.911 5.724 5.862 600,336 +0.04(+0.72%)
Jul 28, 2010 5.905 5.947 5.808 5.820 613,485 -0.08(-1.28%)
Jul 27, 2010 5.943 5.967 5.836 5.896 579,756 -0.02(-0.30%)
Jul 26, 2010 5.842 5.943 5.788 5.913 802,795 +0.08(+1.43%)
Jul 23, 2010 5.710 5.860 5.651 5.830 756,818 +0.11(+1.99%)
Jul 22, 2010 5.621 5.734 5.561 5.716 1,470,185 +0.34(+6.33%)
Jul 21, 2010 5.555 5.555 5.376 5.376 538,657 -0.14(-2.60%)
Jul 20, 2010 5.382 5.531 5.382 5.519 426,362 +0.08(+1.54%)
Jul 19, 2010 5.507 5.507 5.382 5.436 727,182 -0.04(-0.66%)
Jul 16, 2010 5.561 5.615 5.454 5.471 849,434 -0.12(-2.14%)
Jul 15, 2010 5.633 5.651 5.519 5.591 680,704 -0.05(-0.85%)
Jul 14, 2010 5.669 5.675 5.579 5.639 868,427 -0.07(-1.15%)
Jul 13, 2010 5.537 5.746 5.531 5.704 1,518,895 +0.26(+4.71%)
Jul 12, 2010 5.567 5.603 5.442 5.448 459,264 -0.13(-2.36%)
Jul 09, 2010 5.519 5.585 5.471 5.579 824,698 +0.07(+1.19%)
Jul 08, 2010 5.507 5.531 5.424 5.513 590,487 +0.03(+0.54%)
Jul 07, 2010 5.334 5.489 5.328 5.483 654,304 +0.19(+3.61%)
Jul 06, 2010 5.352 5.400 5.274 5.292 1,143,993 +0.01(+0.23%)
Jul 02, 2010 5.352 5.364 5.221 5.280 527,809 -0.04(-0.67%)
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.