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 (%)
Jun 30, 2011 5.723 5.795 5.655 5.730 493,282 +0.02(+0.43%)
Jun 29, 2011 5.655 5.705 5.588 5.705 490,160 +0.04(+0.76%)
Jun 28, 2011 5.643 5.681 5.575 5.662 404,435 +0.02(+0.33%)
Jun 27, 2011 5.674 5.717 5.575 5.643 724,753 -0.02(-0.33%)
Jun 24, 2011 5.606 5.686 5.544 5.662 1,194,431 +0.09(+1.55%)
Jun 23, 2011 5.612 5.655 5.452 5.575 866,598 -0.07(-1.31%)
Jun 22, 2011 5.717 5.798 5.643 5.649 931,810 -0.07(-1.19%)
Jun 21, 2011 5.717 5.791 5.662 5.717 1,585,935 +0.03(+0.54%)
Jun 20, 2011 5.717 5.730 5.538 5.686 1,366,410 +0.14(+2.56%)
Jun 17, 2011 5.390 5.575 5.322 5.544 2,682,509 +0.18(+3.34%)
Jun 16, 2011 5.254 5.414 5.223 5.365 898,674 +0.10(+1.88%)
Jun 15, 2011 5.254 5.322 5.210 5.266 1,097,035 +0.01(+0.24%)
Jun 14, 2011 5.217 5.260 5.198 5.254 661,129 +0.07(+1.43%)
Jun 13, 2011 5.186 5.235 5.105 5.180 440,490 +0.00(+0.00%)
Jun 10, 2011 5.173 5.254 5.130 5.180 640,448 +0.00(+0.00%)
Jun 09, 2011 5.204 5.223 5.167 5.180 503,318 -0.02(-0.47%)
Jun 08, 2011 5.186 5.229 5.149 5.204 420,575 -0.01(-0.12%)
Jun 07, 2011 5.235 5.254 5.192 5.210 467,074 +0.01(+0.12%)
Jun 06, 2011 5.180 5.241 5.105 5.204 636,039 +0.00(+0.00%)
Jun 03, 2011 5.260 5.278 5.204 5.204 618,372 -0.14(-2.55%)
May 24, 2011 5.377 5.377 5.316 5.340 487,157 -0.04(-0.69%)
May 23, 2011 5.427 5.433 5.359 5.377 373,079 -0.11(-2.03%)
May 20, 2011 5.489 5.588 5.470 5.489 949,098 -0.02(-0.28%)
May 19, 2011 5.482 5.507 5.421 5.504 960,340 +0.06(+1.08%)
May 18, 2011 5.309 5.445 5.297 5.445 1,574,723 +0.15(+2.80%)
May 17, 2011 5.254 5.322 5.217 5.297 907,488 +0.04(+0.71%)
May 16, 2011 5.210 5.303 5.210 5.260 1,768,477 +0.05(+0.95%)
May 13, 2011 5.377 5.414 5.167 5.210 1,640,353 -0.16(-2.99%)
May 12, 2011 5.328 5.402 5.291 5.371 1,295,635 +0.04(+0.70%)
May 11, 2011 5.470 5.501 5.309 5.334 1,468,644 -0.14(-2.49%)
May 10, 2011 5.501 5.550 5.445 5.470 994,036 -0.01(-0.23%)
May 09, 2011 5.507 5.513 5.458 5.482 474,542 -0.06(-1.00%)
May 06, 2011 5.625 5.662 5.520 5.538 440,775 -0.04(-0.78%)
May 05, 2011 5.631 5.643 5.562 5.581 512,341 -0.05(-0.88%)
May 04, 2011 5.655 5.680 5.594 5.631 559,616 -0.02(-0.44%)
May 03, 2011 5.662 5.699 5.606 5.655 564,643 -0.01(-0.11%)
May 02, 2011 5.674 5.711 5.649 5.662 799,513 -0.04(-0.65%)
Apr 29, 2011 5.742 5.754 5.693 5.699 390,664 -0.04(-0.75%)
Apr 28, 2011 5.705 5.742 5.674 5.742 300,082 +0.04(+0.70%)
Apr 27, 2011 5.736 5.779 5.680 5.702 711,639 -0.02(-0.32%)
Apr 26, 2011 5.714 5.745 5.696 5.720 812,736 +0.02(+0.43%)
Apr 25, 2011 5.720 5.776 5.665 5.696 1,221,371 -0.02(-0.43%)
Apr 21, 2011 5.678 5.733 5.653 5.720 1,630,483 +0.20(+3.66%)
Apr 20, 2011 6.088 6.088 5.463 5.518 3,238,599 -0.65(-10.53%)
Apr 19, 2011 6.290 6.327 6.155 6.167 298,972 -0.11(-1.76%)
Apr 18, 2011 6.308 6.333 6.241 6.278 499,672 -0.09(-1.44%)
Apr 15, 2011 6.290 6.370 6.272 6.370 379,924 +0.09(+1.36%)
Apr 14, 2011 6.253 6.302 6.192 6.284 364,237 -0.01(-0.19%)
Apr 13, 2011 6.333 6.406 6.259 6.296 824,059 -0.01(-0.10%)
Apr 12, 2011 6.290 6.370 6.272 6.302 483,844 -0.04(-0.58%)
Apr 11, 2011 6.278 6.376 6.265 6.339 378,897 +0.05(+0.78%)
Apr 08, 2011 6.437 6.437 6.259 6.290 278,977 -0.10(-1.63%)
Apr 07, 2011 6.431 6.455 6.382 6.394 309,998 -0.05(-0.76%)
Apr 06, 2011 6.394 6.474 6.370 6.443 420,732 +0.07(+1.06%)
Apr 05, 2011 6.412 6.480 6.363 6.376 330,684 -0.05(-0.76%)
Apr 04, 2011 6.431 6.449 6.376 6.425 464,371 -0.01(-0.10%)
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.