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

Brookline Bancorp (NQ: BRKL )

8.735 -0.085 (-0.96%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Nov 30, 2010 6.031 6.086 5.946 5.970 805,472 -0.13(-2.09%)
Nov 29, 2010 6.007 6.116 5.989 6.098 238,111 +0.05(+0.80%)
Nov 26, 2010 6.128 6.171 6.049 6.049 132,677 -0.13(-2.07%)
Nov 24, 2010 6.086 6.177 6.177 6.177 331,674 +0.14(+2.32%)
Nov 23, 2010 5.940 6.055 5.903 6.037 557,609 +0.02(+0.40%)
Nov 22, 2010 5.976 6.031 5.891 6.013 250,224 -0.01(-0.10%)
Nov 19, 2010 6.043 6.049 5.897 6.019 257,892 -0.02(-0.40%)
Nov 18, 2010 6.049 6.083 5.995 6.043 270,014 +0.05(+0.91%)
Nov 17, 2010 6.025 6.135 5.970 5.989 217,415 -0.10(-1.60%)
Nov 16, 2010 6.171 6.232 6.037 6.086 343,768 -0.10(-1.57%)
Nov 15, 2010 6.135 6.287 6.135 6.183 290,057 +0.09(+1.50%)
Nov 12, 2010 6.086 6.183 6.086 6.092 392,780 -0.05(-0.79%)
Nov 11, 2010 6.147 6.195 6.086 6.141 392,322 -0.08(-1.27%)
Nov 10, 2010 6.147 6.220 6.055 6.220 323,693 +0.10(+1.69%)
Nov 09, 2010 6.201 6.207 6.098 6.116 323,238 -0.09(-1.37%)
Nov 08, 2010 6.165 6.232 6.122 6.201 487,572 +0.00(+0.00%)
Nov 05, 2010 6.183 6.329 6.116 6.201 434,533 +0.03(+0.49%)
Nov 04, 2010 6.043 6.183 6.043 6.171 641,178 +0.19(+3.26%)
Nov 03, 2010 5.897 6.001 5.885 5.976 491,755 +0.07(+1.24%)
Nov 02, 2010 5.843 5.910 5.800 5.903 436,659 +0.12(+2.10%)
Nov 01, 2010 5.934 5.934 5.679 5.782 626,322 -0.14(-2.36%)
Oct 29, 2010 5.849 5.946 5.849 5.922 293,054 +0.05(+0.83%)
Oct 28, 2010 5.928 5.928 5.837 5.873 583,119 +0.00(+0.00%)
Oct 27, 2010 5.885 5.946 5.837 5.873 454,627 -0.02(-0.36%)
Oct 25, 2010 5.924 5.949 5.834 5.894 515,561 -0.01(-0.20%)
Oct 22, 2010 6.003 6.021 5.893 5.906 496,246 -0.06(-1.01%)
Oct 21, 2010 6.009 6.057 5.931 5.967 569,600 +0.00(+0.00%)
Oct 20, 2010 6.021 6.021 5.949 5.967 445,119 -0.01(-0.20%)
Oct 19, 2010 5.943 6.033 5.924 5.979 820,264 -0.01(-0.10%)
Oct 18, 2010 5.949 5.985 5.949 5.985 630,362 +0.05(+0.81%)
Oct 15, 2010 6.063 6.075 5.937 5.937 562,475 -0.05(-0.91%)
Oct 14, 2010 6.087 6.147 5.961 5.991 698,945 -0.11(-1.88%)
Oct 13, 2010 6.009 6.203 5.967 6.105 1,009,208 +0.10(+1.71%)
Oct 12, 2010 6.015 6.039 5.955 6.003 353,125 -0.01(-0.20%)
Oct 11, 2010 6.081 6.081 6.015 6.015 239,096 -0.07(-1.19%)
Oct 08, 2010 6.063 6.123 6.003 6.087 317,218 +0.01(+0.10%)
Oct 07, 2010 6.141 6.141 6.027 6.081 279,793 -0.02(-0.30%)
Oct 06, 2010 6.081 6.135 6.057 6.099 326,810 +0.02(+0.30%)
Oct 05, 2010 6.027 6.099 5.943 6.081 571,290 +0.10(+1.61%)
Oct 04, 2010 5.967 6.009 5.912 5.985 603,487 +0.03(+0.46%)
Oct 01, 2010 6.081 6.081 5.906 5.958 394,008 -0.06(-0.95%)
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.