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 (%)
Feb 29, 2012 5.962 6.044 5.847 5.847 509,756 -0.11(-1.92%)
Feb 28, 2012 5.923 5.993 5.892 5.962 365,538 +0.04(+0.75%)
Feb 27, 2012 5.847 5.930 5.809 5.917 485,642 +0.03(+0.54%)
Feb 24, 2012 5.974 5.974 5.860 5.885 362,102 -0.07(-1.18%)
Feb 23, 2012 5.892 5.974 5.860 5.955 494,748 +0.08(+1.41%)
Feb 22, 2012 6.006 6.019 5.866 5.872 300,430 -0.17(-2.74%)
Feb 21, 2012 6.051 6.093 5.965 6.038 306,340 -0.01(-0.21%)
Feb 17, 2012 6.057 6.057 5.949 6.051 317,682 +0.01(+0.21%)
Feb 16, 2012 5.923 6.038 5.923 6.038 258,394 +0.10(+1.72%)
Feb 15, 2012 5.917 6.000 5.904 5.936 477,991 +0.06(+0.98%)
Feb 14, 2012 5.936 5.936 5.834 5.879 250,688 -0.08(-1.39%)
Feb 13, 2012 5.949 5.962 5.872 5.962 345,924 +0.08(+1.30%)
Feb 10, 2012 5.885 5.943 5.860 5.885 290,847 -0.06(-1.07%)
Feb 09, 2012 5.987 6.032 5.923 5.949 260,718 -0.04(-0.64%)
Feb 08, 2012 6.000 6.083 5.936 5.987 360,577 -0.01(-0.16%)
Feb 07, 2012 5.997 6.072 5.965 5.997 305,815 -0.02(-0.31%)
Feb 06, 2012 6.142 6.154 5.997 6.016 487,138 -0.14(-2.26%)
Feb 03, 2012 5.984 6.173 5.971 6.154 1,165,584 +0.18(+3.07%)
Feb 02, 2012 5.927 5.984 5.877 5.971 539,101 +0.02(+0.34%)
Feb 01, 2012 5.883 5.997 5.833 5.951 1,050,876 +0.10(+1.70%)
Jan 31, 2012 5.902 5.940 5.750 5.851 451,254 +0.01(+0.22%)
Jan 30, 2012 5.795 5.896 5.725 5.839 485,907 -0.01(-0.22%)
Jan 27, 2012 5.820 5.964 5.782 5.851 634,551 -0.04(-0.64%)
Jan 26, 2012 5.681 5.902 5.681 5.889 1,215,636 +0.14(+2.41%)
Jan 25, 2012 5.814 5.826 5.656 5.750 582,182 -0.06(-1.09%)
Jan 24, 2012 5.757 5.864 5.750 5.814 421,105 +0.03(+0.55%)
Jan 23, 2012 5.839 5.883 5.769 5.782 327,617 -0.07(-1.19%)
Jan 20, 2012 5.687 5.858 5.637 5.851 577,052 +0.16(+2.89%)
Jan 19, 2012 5.700 5.725 5.612 5.687 333,938 -0.01(-0.11%)
Jan 18, 2012 5.612 5.700 5.580 5.694 546,307 +0.08(+1.35%)
Jan 17, 2012 5.662 5.662 5.567 5.618 697,743 -0.01(-0.22%)
Jan 13, 2012 5.574 5.631 5.542 5.631 317,008 -0.02(-0.34%)
Jan 12, 2012 5.555 5.649 5.489 5.649 364,259 +0.08(+1.47%)
Jan 11, 2012 5.561 5.574 5.466 5.567 600,511 -0.03(-0.45%)
Jan 10, 2012 5.643 5.681 5.542 5.593 711,399 -0.01(-0.11%)
Jan 09, 2012 5.536 5.599 5.479 5.599 877,764 +0.06(+1.14%)
Jan 06, 2012 5.435 5.555 5.378 5.536 1,014,078 +0.10(+1.86%)
Jan 05, 2012 5.334 5.454 5.283 5.435 1,232,174 +0.08(+1.41%)
Jan 04, 2012 5.391 5.460 5.359 5.359 874,929 +0.03(+0.59%)
Dec 30, 2011 5.384 5.403 5.309 5.328 2,264,465 -0.06(-1.06%)
Dec 29, 2011 5.290 5.403 5.277 5.384 468,240 +0.10(+1.91%)
Dec 28, 2011 5.334 5.346 5.271 5.283 423,272 -0.05(-0.95%)
Dec 27, 2011 5.176 5.334 5.132 5.334 479,434 +0.13(+2.55%)
Dec 23, 2011 5.182 5.220 5.107 5.201 331,435 +0.08(+1.60%)
Dec 21, 2011 5.144 5.151 5.025 5.119 847,039 -0.03(-0.61%)
Dec 20, 2011 5.037 5.157 4.974 5.151 574,400 +0.20(+3.95%)
Dec 19, 2011 4.980 5.100 4.924 4.955 558,970 +0.02(+0.38%)
Dec 16, 2011 4.905 5.113 4.898 4.936 1,238,918 -0.06(-1.14%)
Dec 15, 2011 4.974 5.043 4.936 4.993 306,439 +0.06(+1.28%)
Dec 14, 2011 4.936 5.069 4.924 4.930 445,640 -0.04(-0.89%)
Dec 13, 2011 5.081 5.220 4.942 4.974 474,770 -0.08(-1.50%)
Dec 12, 2011 4.936 5.056 4.917 5.050 386,049 +0.05(+1.01%)
Dec 09, 2011 4.942 5.043 4.886 4.999 810,713 +0.10(+2.06%)
Dec 08, 2011 5.018 5.025 4.898 4.898 357,541 -0.15(-3.00%)
Dec 07, 2011 5.157 5.157 4.993 5.050 595,168 -0.13(-2.56%)
Dec 06, 2011 5.176 5.252 5.138 5.182 282,317 +0.00(+0.00%)
Dec 05, 2011 5.189 5.259 5.094 5.182 387,863 +0.07(+1.36%)
Dec 02, 2011 5.069 5.157 5.018 5.113 277,738 +0.11(+2.27%)
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.