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

Brookline Bancorp (NQ: BRKL )

8.875 +0.065 (+0.74%)
Streaming Delayed Price Updated: 3:02 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 (%)
May 29, 2009 5.675 5.793 5.610 5.787 555,023 +0.11(+1.97%)
May 28, 2009 5.681 5.728 5.510 5.675 600,315 +0.01(+0.21%)
May 27, 2009 5.810 5.875 5.634 5.663 1,135,731 -0.21(-3.51%)
May 26, 2009 5.534 5.898 5.457 5.869 708,934 +0.31(+5.61%)
May 22, 2009 5.610 5.657 5.540 5.557 424,041 -0.04(-0.63%)
May 21, 2009 5.487 5.604 5.410 5.593 1,195,800 +0.05(+0.85%)
May 20, 2009 5.575 5.634 5.457 5.546 1,401,820 -0.02(-0.42%)
May 19, 2009 5.699 5.787 5.463 5.569 1,207,064 -0.16(-2.87%)
May 18, 2009 5.522 5.746 5.522 5.734 575,297 +0.30(+5.52%)
May 15, 2009 5.528 5.557 5.434 5.434 1,257,100 -0.11(-1.91%)
May 14, 2009 5.575 5.604 5.469 5.540 986,172 +0.01(+0.11%)
May 13, 2009 5.881 5.957 5.534 5.534 1,242,165 -0.40(-6.74%)
May 12, 2009 6.198 6.257 5.875 5.934 512,891 -0.21(-3.35%)
May 11, 2009 6.198 6.257 6.028 6.140 573,651 -0.09(-1.51%)
May 08, 2009 5.987 6.245 5.881 6.234 858,808 +0.35(+6.00%)
May 07, 2009 6.057 6.110 5.840 5.881 865,417 -0.09(-1.48%)
May 06, 2009 5.940 6.110 5.793 5.969 836,158 +0.11(+1.91%)
May 05, 2009 5.969 6.016 5.775 5.857 536,869 -0.12(-2.06%)
May 04, 2009 5.904 6.010 5.751 5.981 821,097 +0.24(+4.09%)
May 01, 2009 5.834 5.887 5.734 5.746 639,074 -0.09(-1.51%)
Apr 30, 2009 6.104 6.134 5.781 5.834 650,562 -0.24(-3.88%)
Apr 29, 2009 6.028 6.128 5.963 6.069 704,702 +0.11(+1.88%)
Apr 28, 2009 5.998 6.104 5.934 5.957 859,474 +0.01(+0.10%)
Apr 27, 2009 6.028 6.157 5.881 5.951 822,777 -0.15(-2.41%)
Apr 24, 2009 6.051 6.228 5.940 6.098 863,994 +0.12(+1.97%)
Apr 23, 2009 5.928 6.040 5.751 5.981 1,172,440 +0.08(+1.40%)
Apr 22, 2009 5.893 6.087 5.828 5.898 1,152,739 -0.11(-1.76%)
Apr 21, 2009 5.710 6.004 5.581 6.004 949,523 +0.28(+4.83%)
Apr 20, 2009 5.881 5.975 5.716 5.728 1,031,535 -0.22(-3.76%)
Apr 17, 2009 6.010 6.016 5.740 5.951 810,449 -0.14(-2.32%)
Apr 16, 2009 6.057 6.128 5.875 6.093 447,548 +0.12(+1.97%)
Apr 15, 2009 5.875 5.981 5.734 5.975 534,194 +0.10(+1.70%)
Apr 14, 2009 6.398 6.451 5.869 5.875 802,933 -0.59(-9.18%)
Apr 13, 2009 6.216 6.469 6.169 6.469 509,643 +0.18(+2.80%)
Apr 09, 2009 5.969 6.310 5.951 6.293 783,970 +0.38(+6.36%)
Apr 08, 2009 5.881 5.922 5.801 5.916 460,674 +0.09(+1.62%)
Apr 07, 2009 5.757 5.946 5.716 5.822 686,973 +0.00(+0.00%)
Apr 06, 2009 5.816 5.840 5.675 5.822 674,398 -0.05(-0.90%)
Apr 03, 2009 5.851 5.881 5.646 5.875 405,007 +0.02(+0.30%)
Apr 02, 2009 5.793 5.898 5.740 5.857 883,692 +0.17(+3.00%)
Apr 01, 2009 5.504 5.781 5.428 5.687 555,053 +0.10(+1.79%)
Mar 31, 2009 5.416 5.710 5.387 5.587 707,259 +0.25(+4.74%)
Mar 30, 2009 5.310 5.393 5.146 5.334 708,266 -0.38(-6.59%)
Mar 26, 2009 5.616 5.751 5.463 5.710 665,730 +0.16(+2.86%)
Mar 25, 2009 5.399 5.640 5.228 5.552 489,937 +0.21(+3.96%)
Mar 24, 2009 6.116 6.116 5.328 5.340 708,625 -0.48(-8.28%)
Mar 23, 2009 5.622 5.822 5.375 5.822 1,167,095 +0.52(+9.76%)
Mar 20, 2009 5.522 5.616 5.187 5.305 3,151,840 -0.16(-2.91%)
Mar 19, 2009 5.769 5.881 5.357 5.463 625,496 -0.21(-3.73%)
Mar 18, 2009 5.463 5.681 5.363 5.675 883,802 +0.21(+3.76%)
Mar 17, 2009 5.305 5.487 5.281 5.469 430,620 +0.18(+3.33%)
Mar 16, 2009 5.328 5.463 5.234 5.293 765,273 +0.03(+0.56%)
Mar 13, 2009 5.428 5.457 5.252 5.263 606,286 -0.15(-2.82%)
Mar 12, 2009 4.881 5.463 4.811 5.416 1,032,785 +0.53(+10.83%)
Mar 11, 2009 4.940 5.134 4.852 4.887 872,445 -0.02(-0.48%)
Mar 10, 2009 4.763 5.016 4.746 4.910 1,256,135 +0.20(+4.24%)
Mar 09, 2009 4.687 4.811 4.652 4.711 616,893 -0.01(-0.25%)
Mar 06, 2009 4.552 4.752 4.546 4.722 1,388,679 +0.27(+6.08%)
Mar 05, 2009 4.763 4.763 4.452 4.452 936,074 -0.38(-7.80%)
Mar 04, 2009 4.852 4.934 4.652 4.828 628,823 -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.