Indicators

Brookline Bancorp (NQ: BRKL )

9.065 -0.035 (-0.38%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.415	5.708	5.385	5.585	707,482	+0.25(+4.74%)
Mar 30, 2009	5.309	5.391	5.144	5.332	708,489	-0.38(-6.59%)
Mar 26, 2009	5.614	5.750	5.462	5.708	665,939	+0.16(+2.86%)
Mar 25, 2009	5.397	5.638	5.226	5.550	490,091	+0.21(+3.96%)
Mar 24, 2009	6.114	6.114	5.326	5.338	708,848	-0.48(-8.28%)
Mar 23, 2009	5.620	5.820	5.373	5.820	1,167,463	+0.52(+9.76%)
Mar 20, 2009	5.520	5.614	5.185	5.303	3,152,832	-0.16(-2.91%)
Mar 19, 2009	5.767	5.879	5.356	5.462	625,692	-0.21(-3.73%)
Mar 18, 2009	5.462	5.679	5.362	5.673	884,080	+0.21(+3.76%)
Mar 17, 2009	5.303	5.485	5.279	5.467	430,756	+0.18(+3.33%)
Mar 16, 2009	5.326	5.462	5.232	5.291	765,514	+0.03(+0.56%)
Mar 13, 2009	5.426	5.456	5.250	5.262	606,476	-0.15(-2.82%)
Mar 12, 2009	4.880	5.462	4.809	5.415	1,033,109	+0.53(+10.83%)
Mar 11, 2009	4.938	5.132	4.850	4.885	872,720	-0.02(-0.48%)
Mar 10, 2009	4.762	5.015	4.744	4.909	1,256,531	+0.20(+4.24%)
Mar 09, 2009	4.686	4.809	4.650	4.709	617,087	-0.01(-0.25%)
Mar 06, 2009	4.550	4.750	4.544	4.721	1,389,116	+0.27(+6.08%)
Mar 05, 2009	4.762	4.762	4.450	4.450	936,368	-0.38(-7.80%)
Mar 04, 2009	4.850	4.932	4.650	4.827	629,021	-0.19(-3.75%)

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.