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 (%)
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%)
Sep 01, 2010 5.726 5.816 5.659 5.665 1,873,537 +0.03(+0.53%)
Aug 31, 2010 5.491 5.732 5.491 5.635 807,081 +0.12(+2.19%)
Aug 30, 2010 5.611 5.629 5.515 5.515 519,853 -0.14(-2.45%)
Aug 27, 2010 5.617 5.653 5.509 5.653 526,067 +0.11(+1.96%)
Aug 26, 2010 5.714 5.726 5.515 5.545 449,156 -0.16(-2.85%)
Aug 25, 2010 5.587 5.714 5.524 5.708 927,054 +0.12(+2.10%)
Aug 24, 2010 5.485 5.671 5.388 5.590 1,172,721 +0.07(+1.31%)
Aug 23, 2010 5.587 5.587 5.491 5.518 877,475 -0.04(-0.71%)
Aug 20, 2010 5.466 5.581 5.412 5.557 813,053 +0.07(+1.21%)
Aug 19, 2010 5.515 5.641 5.485 5.491 1,832,053 +0.01(+0.11%)
Aug 18, 2010 5.533 5.557 5.454 5.485 341,434 -0.07(-1.30%)
Aug 17, 2010 5.551 5.611 5.472 5.557 630,124 +0.05(+0.88%)
Aug 16, 2010 5.442 5.515 5.388 5.509 538,325 +0.05(+0.99%)
Aug 13, 2010 5.346 5.521 5.340 5.454 852,061 +0.07(+1.34%)
Aug 12, 2010 5.340 5.436 5.334 5.382 561,763 -0.02(-0.33%)
Aug 11, 2010 5.485 5.533 5.388 5.400 730,978 -0.18(-3.24%)
Aug 10, 2010 5.593 5.677 5.539 5.581 473,886 -0.09(-1.59%)
Aug 09, 2010 5.659 5.689 5.593 5.671 392,145 +0.07(+1.18%)
Aug 06, 2010 5.635 5.720 5.521 5.605 353,221 -0.08(-1.48%)
Aug 05, 2010 5.768 5.804 5.689 5.689 395,019 -0.11(-1.87%)
Aug 04, 2010 5.834 5.894 5.774 5.798 327,653 +0.00(+0.00%)
Aug 03, 2010 5.786 5.918 5.738 5.798 460,730 -0.01(-0.10%)
Aug 02, 2010 5.894 5.900 5.786 5.804 474,278 -0.03(-0.52%)
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%)
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.