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

Brookline Bancorp (NQ: BRKL )

8.790 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2011 5.212 5.300 5.206 5.218 420,154 -0.07(-1.41%)
Oct 28, 2011 5.281 5.374 5.225 5.293 631,312 -0.01(-0.24%)
Oct 27, 2011 5.287 5.456 5.150 5.306 2,131,603 +0.16(+3.03%)
Oct 26, 2011 5.112 5.181 5.000 5.150 552,457 +0.11(+2.23%)
Oct 25, 2011 5.256 5.275 5.019 5.037 851,720 -0.22(-4.27%)
Oct 24, 2011 5.275 5.343 5.200 5.262 1,083,941 -0.02(-0.35%)
Oct 21, 2011 5.243 5.287 5.106 5.281 5,253,538 +0.14(+2.67%)
Oct 20, 2011 5.087 5.337 4.875 5.144 1,553,326 -0.11(-2.02%)
Oct 19, 2011 5.231 5.318 5.137 5.250 1,385,265 +0.01(+0.12%)
Oct 18, 2011 5.006 5.331 4.975 5.243 722,276 +0.27(+5.40%)
Oct 17, 2011 5.175 5.262 4.956 4.975 497,064 -0.24(-4.55%)
Oct 14, 2011 5.218 5.268 5.112 5.212 333,588 +0.03(+0.60%)
Oct 13, 2011 5.262 5.343 5.125 5.181 313,245 -0.11(-2.12%)
Oct 12, 2011 5.243 5.362 5.137 5.293 535,085 +0.11(+2.05%)
Oct 11, 2011 5.106 5.237 5.075 5.187 444,411 +0.04(+0.73%)
Oct 10, 2011 5.025 5.162 4.952 5.150 716,625 +0.22(+4.56%)
Oct 07, 2011 5.181 5.181 4.919 4.925 529,175 -0.24(-4.71%)
Oct 06, 2011 5.156 5.181 5.031 5.168 585,276 +0.06(+1.22%)
Oct 05, 2011 5.012 5.131 4.900 5.106 546,988 +0.09(+1.74%)
Oct 04, 2011 4.613 5.050 4.557 5.019 865,988 +0.39(+8.50%)
Oct 03, 2011 4.775 4.931 4.625 4.625 752,549 -0.19(-3.89%)
Sep 30, 2011 4.856 4.938 4.788 4.813 727,396 -0.11(-2.28%)
Sep 29, 2011 4.819 4.938 4.750 4.925 661,715 +0.21(+4.37%)
Sep 28, 2011 4.956 5.012 4.719 4.719 691,302 -0.24(-4.79%)
Sep 27, 2011 4.931 5.050 4.888 4.956 702,710 +0.10(+2.06%)
Sep 26, 2011 4.781 4.900 4.688 4.856 627,414 +0.11(+2.37%)
Sep 23, 2011 4.663 4.806 4.632 4.744 644,677 +0.09(+1.88%)
Sep 22, 2011 4.600 4.725 4.569 4.657 1,003,233 -0.03(-0.67%)
Sep 21, 2011 4.975 5.019 4.669 4.688 1,158,273 -0.27(-5.42%)
Sep 20, 2011 5.081 5.156 4.956 4.956 661,617 -0.12(-2.34%)
Sep 19, 2011 5.162 5.187 5.037 5.075 537,553 -0.15(-2.87%)
Sep 16, 2011 5.181 5.225 5.037 5.225 1,132,926 +0.07(+1.33%)
Sep 15, 2011 5.119 5.156 5.037 5.156 474,902 +0.09(+1.72%)
Sep 14, 2011 5.006 5.119 4.941 5.069 722,547 +0.06(+1.25%)
Sep 13, 2011 4.925 5.050 4.913 5.006 1,035,169 +0.07(+1.39%)
Sep 12, 2011 4.769 4.938 4.769 4.938 637,620 +0.11(+2.20%)
Sep 09, 2011 4.925 4.994 4.775 4.831 787,095 -0.16(-3.13%)
Sep 08, 2011 5.094 5.225 4.869 4.987 953,691 -0.14(-2.80%)
Sep 07, 2011 5.031 5.131 4.987 5.131 1,037,390 +0.16(+3.14%)
Sep 06, 2011 4.756 4.987 4.719 4.975 1,643,487 +0.09(+1.92%)
Sep 02, 2011 5.069 5.119 4.859 4.881 1,168,295 -0.31(-6.01%)
Sep 01, 2011 5.243 5.293 5.131 5.193 1,369,501 -0.06(-1.19%)
Aug 31, 2011 5.175 5.275 5.019 5.256 1,138,331 +0.11(+2.18%)
Aug 30, 2011 5.112 5.200 5.006 5.144 654,871 -0.01(-0.24%)
Aug 29, 2011 4.894 5.156 4.875 5.156 525,103 +0.32(+6.58%)
Aug 26, 2011 4.788 4.894 4.682 4.838 477,851 +0.02(+0.39%)
Aug 25, 2011 5.000 5.318 4.813 4.819 888,155 -0.07(-1.53%)
Aug 24, 2011 4.719 4.925 4.719 4.894 649,884 +0.18(+3.84%)
Aug 23, 2011 4.582 4.756 4.488 4.713 1,022,308 +0.15(+3.28%)
Aug 22, 2011 4.613 4.763 4.444 4.563 784,416 +0.06(+1.25%)
Aug 19, 2011 4.544 4.675 4.494 4.507 1,029,894 -0.12(-2.50%)
Aug 18, 2011 4.806 4.888 4.607 4.622 1,104,062 -0.27(-5.43%)
Aug 17, 2011 4.931 4.994 4.856 4.888 671,221 +0.00(+0.00%)
Aug 16, 2011 4.875 4.944 4.813 4.888 775,261 +0.02(+0.38%)
Aug 15, 2011 4.800 4.881 4.738 4.869 712,999 +0.12(+2.63%)
Aug 12, 2011 4.819 4.878 4.682 4.744 1,012,193 -0.03(-0.65%)
Aug 11, 2011 4.632 4.844 4.625 4.775 1,886,328 +0.15(+3.24%)
Aug 10, 2011 5.006 5.100 4.600 4.625 2,074,812 -0.46(-8.97%)
Aug 09, 2011 4.938 5.094 4.694 5.081 1,549,816 +0.31(+6.54%)
Aug 08, 2011 5.056 5.275 4.769 4.769 1,382,761 -0.36(-6.94%)
Aug 05, 2011 5.237 5.300 5.056 5.125 1,188,282 -0.09(-1.79%)
Aug 04, 2011 5.237 5.325 5.218 5.218 900,497 -0.06(-1.07%)
Aug 03, 2011 5.268 5.337 5.187 5.275 833,967 +0.02(+0.36%)
Aug 02, 2011 5.306 5.368 5.256 5.256 645,627 -0.07(-1.29%)
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.