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 30, 2010 5.762 5.888 5.762 5.834 508,121 -0.03(-0.51%)
Jul 29, 2010 5.882 5.912 5.726 5.864 600,147 +0.04(+0.72%)
Jul 28, 2010 5.906 5.949 5.810 5.822 613,292 -0.08(-1.28%)
Jul 27, 2010 5.945 5.969 5.838 5.897 579,574 -0.02(-0.30%)
Jul 26, 2010 5.844 5.945 5.790 5.915 802,543 +0.08(+1.43%)
Jul 23, 2010 5.712 5.862 5.652 5.832 756,580 +0.11(+1.99%)
Jul 22, 2010 5.623 5.736 5.563 5.718 1,469,723 +0.34(+6.33%)
Jul 21, 2010 5.557 5.557 5.378 5.378 538,488 -0.14(-2.60%)
Jul 20, 2010 5.384 5.533 5.384 5.521 426,227 +0.08(+1.54%)
Jul 19, 2010 5.509 5.509 5.384 5.437 726,953 -0.04(-0.66%)
Jul 16, 2010 5.563 5.617 5.455 5.473 849,167 -0.12(-2.14%)
Jul 15, 2010 5.634 5.652 5.521 5.593 680,490 -0.05(-0.85%)
Jul 14, 2010 5.670 5.676 5.581 5.640 868,154 -0.07(-1.15%)
Jul 13, 2010 5.539 5.748 5.533 5.706 1,518,417 +0.26(+4.71%)
Jul 12, 2010 5.569 5.605 5.443 5.449 459,119 -0.13(-2.36%)
Jul 09, 2010 5.521 5.587 5.473 5.581 824,439 +0.07(+1.19%)
Jul 08, 2010 5.509 5.533 5.425 5.515 590,302 +0.03(+0.54%)
Jul 07, 2010 5.336 5.491 5.330 5.485 654,099 +0.19(+3.61%)
Jul 06, 2010 5.354 5.401 5.276 5.294 1,143,633 +0.01(+0.23%)
Jul 02, 2010 5.354 5.366 5.222 5.282 527,643 -0.04(-0.67%)
Jul 01, 2010 5.300 5.410 5.198 5.318 970,781 +0.01(+0.23%)
Jun 30, 2010 5.222 5.360 5.156 5.306 1,663,251 +0.10(+1.83%)
Jun 29, 2010 5.270 5.372 5.156 5.210 2,077,205 -0.29(-5.22%)
Jun 25, 2010 5.503 5.539 5.431 5.497 2,198,123 +0.03(+0.55%)
Jun 24, 2010 5.521 5.617 5.467 5.467 729,278 -0.10(-1.72%)
Jun 23, 2010 5.700 5.748 5.509 5.563 1,074,357 -0.15(-2.62%)
Jun 22, 2010 5.850 5.903 5.694 5.712 900,030 -0.11(-1.95%)
Jun 21, 2010 5.933 5.984 5.727 5.826 940,957 -0.01(-0.20%)
Jun 18, 2010 5.885 5.957 5.790 5.838 1,348,171 +0.00(+0.00%)
Jun 17, 2010 5.802 5.856 5.724 5.838 456,445 +0.08(+1.45%)
Jun 16, 2010 5.646 5.814 5.557 5.754 590,467 +0.05(+0.94%)
Jun 15, 2010 5.623 5.700 5.563 5.700 439,330 +0.12(+2.14%)
Jun 14, 2010 5.670 5.706 5.569 5.581 747,025 -0.03(-0.53%)
Jun 11, 2010 5.497 5.676 5.479 5.611 1,136,023 -0.07(-1.16%)
Jun 10, 2010 5.718 5.724 5.599 5.676 841,766 +0.02(+0.42%)
Jun 09, 2010 5.730 5.742 5.617 5.652 432,361 -0.04(-0.63%)
Jun 08, 2010 5.682 5.730 5.563 5.688 524,444 +0.02(+0.32%)
Jun 07, 2010 5.682 5.766 5.652 5.670 780,066 +0.01(+0.11%)
Jun 04, 2010 5.814 5.885 5.646 5.664 727,342 -0.29(-4.91%)
Jun 03, 2010 5.957 6.023 5.867 5.957 524,121 +0.03(+0.50%)
Jun 02, 2010 5.778 5.945 5.766 5.927 573,629 +0.17(+3.01%)
Jun 01, 2010 5.933 6.002 5.754 5.754 581,564 -0.20(-3.31%)
May 28, 2010 6.041 6.028 5.915 5.951 592,203 -0.09(-1.48%)
May 27, 2010 5.999 6.059 5.891 6.041 834,240 +0.18(+3.06%)
May 26, 2010 5.927 5.975 5.838 5.862 555,209 -0.05(-0.81%)
May 25, 2010 5.700 5.927 5.652 5.909 733,032 +0.11(+1.96%)
May 24, 2010 5.933 5.957 5.778 5.796 488,006 -0.16(-2.71%)
May 21, 2010 5.885 6.029 5.850 5.957 743,014 +0.02(+0.40%)
May 20, 2010 5.957 6.154 5.915 5.933 1,081,420 -0.27(-4.43%)
May 19, 2010 6.298 6.387 6.178 6.208 523,500 -0.13(-1.98%)
May 18, 2010 6.543 6.543 6.304 6.334 323,617 -0.13(-2.03%)
May 17, 2010 6.513 6.585 6.357 6.465 596,410 +0.01(+0.09%)
May 14, 2010 6.525 6.555 6.410 6.459 656,711 -0.13(-1.91%)
May 13, 2010 6.531 6.590 6.447 6.585 483,613 +0.01(+0.18%)
May 12, 2010 6.471 6.579 6.328 6.573 431,210 +0.12(+1.85%)
May 11, 2010 6.381 6.537 6.136 6.453 681,278 +0.13(+1.98%)
May 10, 2010 6.089 6.334 6.071 6.328 531,800 +0.35(+5.79%)
May 07, 2010 6.136 6.184 5.969 5.981 496,408 -0.16(-2.53%)
May 06, 2010 6.316 6.381 5.975 6.136 616,134 -0.24(-3.75%)
May 05, 2010 6.310 6.441 6.184 6.375 606,850 +0.12(+1.91%)
May 04, 2010 6.459 6.459 6.220 6.256 928,514 -0.25(-3.86%)
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.