Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 6.460 6.592 6.394 6.406 500,206 -0.10(-1.48%)
Mar 30, 2010 6.526 6.550 6.406 6.502 237,781 +0.00(+0.00%)
Mar 29, 2010 6.526 6.568 6.448 6.502 232,027 +0.01(+0.19%)
Mar 26, 2010 6.556 6.641 6.478 6.490 329,511 -0.03(-0.46%)
Mar 25, 2010 6.514 6.701 6.484 6.520 447,788 +0.03(+0.46%)
Mar 24, 2010 6.593 6.635 6.478 6.490 457,222 -0.11(-1.73%)
Mar 23, 2010 6.665 6.665 6.532 6.605 333,061 -0.05(-0.81%)
Mar 22, 2010 6.556 6.665 6.520 6.659 343,749 +0.07(+1.00%)
Mar 19, 2010 6.514 6.611 6.454 6.593 938,171 +0.11(+1.77%)
Mar 18, 2010 6.550 6.623 6.460 6.478 341,499 -0.05(-0.74%)
Mar 17, 2010 6.442 6.623 6.442 6.526 448,214 +0.08(+1.21%)
Mar 16, 2010 6.430 6.454 6.316 6.448 276,342 +0.03(+0.47%)
Mar 15, 2010 6.388 6.424 6.267 6.418 430,324 +0.04(+0.57%)
Mar 12, 2010 6.370 6.430 6.316 6.382 486,244 +0.04(+0.66%)
Mar 11, 2010 6.285 6.370 6.285 6.340 454,509 +0.02(+0.29%)
Mar 10, 2010 6.231 6.358 6.231 6.322 569,867 +0.07(+1.16%)
Mar 09, 2010 6.183 6.285 6.183 6.249 343,088 +0.03(+0.48%)
Mar 08, 2010 6.298 6.322 6.213 6.219 640,100 -0.08(-1.24%)
Mar 05, 2010 6.213 6.316 6.189 6.298 565,677 +0.10(+1.65%)
Mar 04, 2010 6.201 6.285 6.159 6.195 443,291 -0.01(-0.10%)
Mar 03, 2010 6.237 6.285 6.153 6.201 521,885 -0.01(-0.10%)
Mar 02, 2010 6.231 6.261 6.171 6.207 745,621 +0.00(+0.00%)
Mar 01, 2010 6.207 6.261 6.130 6.207 612,880 +0.02(+0.29%)
Feb 26, 2010 6.298 6.298 6.165 6.189 805,587 -0.12(-1.91%)
Feb 25, 2010 6.243 6.316 6.225 6.310 611,255 -0.01(-0.19%)
Feb 24, 2010 6.304 6.328 6.213 6.322 799,138 +0.03(+0.48%)
Feb 23, 2010 5.954 6.406 5.954 6.292 2,505,411 +0.36(+5.98%)
Feb 22, 2010 5.876 5.936 5.828 5.936 296,064 +0.06(+1.02%)
Feb 19, 2010 5.882 5.942 5.822 5.876 386,881 -0.01(-0.10%)
Feb 18, 2010 5.756 5.882 5.706 5.882 521,281 +0.16(+2.73%)
Feb 17, 2010 5.804 5.804 5.714 5.726 695,963 -0.05(-0.94%)
Feb 16, 2010 5.701 5.798 5.629 5.780 1,225,308 +0.13(+2.24%)
Feb 12, 2010 5.635 5.653 5.653 5.653 1,571,279 -0.01(-0.11%)
Feb 11, 2010 5.671 5.750 5.635 5.659 1,088,282 -0.01(-0.21%)
Feb 10, 2010 5.683 5.720 5.641 5.671 808,821 -0.04(-0.74%)
Feb 09, 2010 5.798 5.834 5.689 5.714 809,840 +0.01(+0.11%)
Feb 08, 2010 5.774 5.798 5.701 5.707 399,545 -0.09(-1.56%)
Feb 05, 2010 5.756 5.912 5.677 5.798 997,061 +0.04(+0.63%)
Feb 04, 2010 5.810 5.876 5.677 5.762 890,184 -0.07(-1.24%)
Feb 03, 2010 5.924 5.978 5.774 5.834 550,791 -0.13(-2.22%)
Feb 02, 2010 6.015 6.045 5.906 5.966 492,793 -0.06(-1.00%)
Feb 01, 2010 6.027 6.057 5.900 6.027 430,625 +0.00(+0.00%)
Jan 29, 2010 6.207 6.334 6.009 6.027 1,620,990 -0.17(-2.82%)
Jan 28, 2010 6.412 6.466 6.183 6.201 630,999 -0.17(-2.60%)
Jan 27, 2010 6.146 6.385 6.080 6.367 754,957 +0.18(+2.90%)
Jan 26, 2010 6.176 6.313 6.152 6.188 656,396 +0.01(+0.19%)
Jan 25, 2010 6.146 6.205 5.949 6.176 580,266 +0.10(+1.67%)
Jan 22, 2010 6.044 6.432 6.014 6.074 966,675 +0.02(+0.39%)
Jan 21, 2010 5.865 6.110 5.817 6.050 1,244,451 +0.18(+3.05%)
Jan 20, 2010 5.787 5.943 5.674 5.871 938,595 +0.01(+0.20%)
Jan 19, 2010 5.740 5.871 5.698 5.859 684,468 +0.11(+1.98%)
Jan 15, 2010 5.787 5.746 5.746 5.746 925,230 -0.01(-0.21%)
Jan 14, 2010 5.722 5.829 5.692 5.758 633,622 -0.01(-0.21%)
Jan 13, 2010 5.728 5.784 5.626 5.769 419,673 +0.07(+1.26%)
Jan 12, 2010 5.668 5.722 5.638 5.698 467,460 +0.00(+0.00%)
Jan 11, 2010 5.823 5.841 5.668 5.698 472,051 -0.08(-1.45%)
Jan 08, 2010 5.734 5.859 5.728 5.781 824,116 +0.02(+0.41%)
Jan 07, 2010 5.554 5.764 5.543 5.758 455,522 +0.20(+3.66%)
Jan 06, 2010 5.752 5.752 5.525 5.554 1,391,735 -0.19(-3.23%)
Jan 05, 2010 5.979 6.008 5.644 5.740 1,165,810 -0.23(-3.80%)
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.