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 (%)
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%)
Jul 01, 2010 5.298 5.409 5.197 5.316 971,086 +0.01(+0.23%)
Jun 30, 2010 5.221 5.358 5.155 5.304 1,663,775 +0.10(+1.83%)
Jun 29, 2010 5.268 5.370 5.155 5.209 2,077,858 -0.29(-5.22%)
Jun 25, 2010 5.501 5.537 5.430 5.495 2,198,814 +0.03(+0.55%)
Jun 24, 2010 5.519 5.615 5.465 5.465 729,507 -0.10(-1.72%)
Jun 23, 2010 5.698 5.746 5.507 5.561 1,074,695 -0.15(-2.61%)
Jun 22, 2010 5.848 5.901 5.692 5.710 900,313 -0.11(-1.95%)
Jun 21, 2010 5.931 5.982 5.725 5.824 941,253 -0.01(-0.20%)
Jun 18, 2010 5.884 5.955 5.788 5.836 1,348,595 +0.00(+0.00%)
Jun 17, 2010 5.800 5.854 5.722 5.836 456,588 +0.08(+1.45%)
Jun 16, 2010 5.645 5.812 5.555 5.752 590,653 +0.05(+0.94%)
Jun 15, 2010 5.621 5.698 5.561 5.698 439,469 +0.12(+2.14%)
Jun 14, 2010 5.669 5.704 5.567 5.579 747,260 -0.03(-0.53%)
Jun 11, 2010 5.495 5.675 5.477 5.609 1,136,381 -0.07(-1.16%)
Jun 10, 2010 5.716 5.722 5.597 5.675 842,031 +0.02(+0.42%)
Jun 09, 2010 5.728 5.740 5.615 5.651 432,497 -0.04(-0.63%)
Jun 08, 2010 5.680 5.728 5.561 5.686 524,609 +0.02(+0.32%)
Jun 07, 2010 5.680 5.764 5.651 5.669 780,311 +0.01(+0.11%)
Jun 04, 2010 5.812 5.884 5.645 5.663 727,570 -0.29(-4.91%)
Jun 03, 2010 5.955 6.021 5.866 5.955 524,286 +0.03(+0.50%)
Jun 02, 2010 5.776 5.943 5.764 5.925 573,809 +0.17(+3.01%)
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.