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 (%)
May 28, 2010 6.041 6.028 5.915 5.951 592,203 -0.09(-1.48%)
May 27, 2010 5.999 6.059 5.891 6.041 834,240 +0.18(+3.06%)
May 26, 2010 5.927 5.975 5.838 5.862 555,209 -0.05(-0.81%)
May 25, 2010 5.700 5.927 5.652 5.909 733,032 +0.11(+1.96%)
May 24, 2010 5.933 5.957 5.778 5.796 488,006 -0.16(-2.71%)
May 21, 2010 5.885 6.029 5.850 5.957 743,014 +0.02(+0.40%)
May 20, 2010 5.957 6.154 5.915 5.933 1,081,420 -0.27(-4.43%)
May 19, 2010 6.298 6.387 6.178 6.208 523,500 -0.13(-1.98%)
May 18, 2010 6.543 6.543 6.304 6.334 323,617 -0.13(-2.03%)
May 17, 2010 6.513 6.585 6.357 6.465 596,410 +0.01(+0.09%)
May 14, 2010 6.525 6.555 6.410 6.459 656,711 -0.13(-1.91%)
May 13, 2010 6.531 6.590 6.447 6.585 483,613 +0.01(+0.18%)
May 12, 2010 6.471 6.579 6.328 6.573 431,210 +0.12(+1.85%)
May 11, 2010 6.381 6.537 6.136 6.453 681,278 +0.13(+1.98%)
May 10, 2010 6.089 6.334 6.071 6.328 531,800 +0.35(+5.79%)
May 07, 2010 6.136 6.184 5.969 5.981 496,408 -0.16(-2.53%)
May 06, 2010 6.316 6.381 5.975 6.136 616,134 -0.24(-3.75%)
May 05, 2010 6.310 6.441 6.184 6.375 606,850 +0.12(+1.91%)
May 04, 2010 6.459 6.459 6.220 6.256 928,514 -0.25(-3.86%)
May 03, 2010 6.614 6.662 6.417 6.507 576,596 -0.06(-0.91%)
Apr 30, 2010 6.698 6.710 6.561 6.567 662,922 -0.15(-2.22%)
Apr 29, 2010 6.519 6.761 6.444 6.716 593,369 +0.23(+3.50%)
Apr 28, 2010 6.483 6.513 6.340 6.489 421,903 +0.07(+1.16%)
Apr 27, 2010 6.527 6.663 6.402 6.414 578,850 -0.15(-2.26%)
Apr 26, 2010 6.776 6.894 6.551 6.562 573,166 -0.19(-2.81%)
Apr 23, 2010 6.639 6.894 6.598 6.752 693,309 +0.10(+1.52%)
Apr 22, 2010 6.414 6.657 6.396 6.651 560,298 +0.19(+2.94%)
Apr 21, 2010 6.432 6.479 6.373 6.462 439,809 +0.03(+0.46%)
Apr 20, 2010 6.367 6.432 6.331 6.432 350,757 +0.07(+1.12%)
Apr 19, 2010 6.272 6.468 6.272 6.361 298,331 +0.08(+1.23%)
Apr 16, 2010 6.450 6.456 6.254 6.284 535,596 -0.17(-2.57%)
Apr 15, 2010 6.503 6.521 6.396 6.450 302,811 -0.05(-0.82%)
Apr 14, 2010 6.426 6.509 6.391 6.503 388,609 +0.13(+2.05%)
Apr 13, 2010 6.402 6.432 6.319 6.373 179,355 -0.06(-0.92%)
Apr 12, 2010 6.396 6.456 6.287 6.432 380,443 +0.02(+0.28%)
Apr 09, 2010 6.420 6.509 6.361 6.414 194,581 -0.02(-0.37%)
Apr 08, 2010 6.426 6.493 6.266 6.438 324,483 -0.02(-0.37%)
Apr 07, 2010 6.450 6.509 6.343 6.462 410,594 -0.01(-0.18%)
Apr 06, 2010 6.278 6.473 6.260 6.473 298,317 +0.15(+2.34%)
Apr 05, 2010 6.319 6.331 6.260 6.325 203,655 +0.04(+0.66%)
Apr 01, 2010 6.337 6.284 6.284 6.284 245,778 -0.02(-0.38%)
Mar 31, 2010 6.361 6.491 6.296 6.308 508,008 -0.09(-1.48%)
Mar 30, 2010 6.426 6.450 6.308 6.402 241,490 +0.00(+0.00%)
Mar 29, 2010 6.426 6.468 6.349 6.402 235,646 +0.01(+0.19%)
Mar 26, 2010 6.456 6.539 6.379 6.391 334,651 -0.03(-0.46%)
Mar 25, 2010 6.414 6.598 6.385 6.420 454,772 +0.03(+0.46%)
Mar 24, 2010 6.491 6.533 6.379 6.391 464,354 -0.11(-1.73%)
Mar 23, 2010 6.562 6.562 6.432 6.503 338,256 -0.05(-0.81%)
Mar 22, 2010 6.456 6.562 6.420 6.556 349,111 +0.07(+1.00%)
Mar 19, 2010 6.414 6.509 6.355 6.491 952,805 +0.11(+1.77%)
Mar 18, 2010 6.450 6.521 6.361 6.379 346,825 -0.05(-0.74%)
Mar 17, 2010 6.343 6.521 6.343 6.426 455,206 +0.08(+1.21%)
Mar 16, 2010 6.331 6.355 6.219 6.349 280,652 +0.03(+0.47%)
Mar 15, 2010 6.290 6.325 6.171 6.319 437,036 +0.04(+0.57%)
Mar 12, 2010 6.272 6.331 6.219 6.284 493,828 +0.04(+0.66%)
Mar 11, 2010 6.189 6.272 6.189 6.242 461,599 +0.02(+0.29%)
Mar 10, 2010 6.136 6.260 6.136 6.225 578,756 +0.07(+1.16%)
Mar 09, 2010 6.088 6.189 6.088 6.153 348,440 +0.03(+0.48%)
Mar 08, 2010 6.201 6.225 6.118 6.124 650,084 -0.08(-1.24%)
Mar 05, 2010 6.118 6.219 6.094 6.201 574,500 +0.10(+1.65%)
Mar 04, 2010 6.106 6.189 6.064 6.100 450,206 -0.01(-0.10%)
Mar 03, 2010 6.142 6.189 6.059 6.106 530,025 -0.01(-0.10%)
Mar 02, 2010 6.136 6.165 6.076 6.112 757,251 +0.00(+0.00%)
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.