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 30, 2012 6.124 6.124 6.007 6.059 296,005 -0.02(-0.32%)
Mar 29, 2012 6.130 6.156 5.995 6.079 434,100 -0.09(-1.47%)
Mar 28, 2012 6.117 6.201 6.098 6.169 423,148 +0.07(+1.17%)
Mar 27, 2012 6.176 6.176 6.085 6.098 362,301 -0.06(-0.95%)
Mar 26, 2012 6.169 6.208 6.117 6.156 448,194 +0.04(+0.63%)
Mar 23, 2012 6.072 6.124 6.001 6.117 294,313 +0.05(+0.85%)
Mar 22, 2012 6.066 6.104 6.014 6.066 273,695 -0.08(-1.37%)
Mar 21, 2012 6.221 6.247 6.124 6.150 203,112 -0.07(-1.14%)
Mar 20, 2012 6.182 6.247 6.130 6.221 304,198 -0.01(-0.21%)
Mar 19, 2012 6.150 6.285 6.046 6.234 404,398 +0.08(+1.26%)
Mar 16, 2012 6.176 6.201 6.046 6.156 830,247 +0.01(+0.21%)
Mar 15, 2012 6.020 6.156 5.988 6.143 390,579 +0.13(+2.15%)
Mar 14, 2012 6.007 6.066 5.969 6.014 707,944 -0.01(-0.21%)
Mar 13, 2012 5.865 6.040 5.852 6.027 511,531 +0.21(+3.56%)
Mar 12, 2012 5.891 5.891 5.781 5.820 672,749 -0.08(-1.32%)
Mar 09, 2012 5.846 5.972 5.839 5.898 426,767 +0.05(+0.88%)
Mar 08, 2012 5.891 5.949 5.775 5.846 537,541 +0.00(+0.00%)
Mar 07, 2012 5.788 5.859 5.755 5.846 394,459 +0.10(+1.69%)
Mar 06, 2012 5.813 5.852 5.742 5.749 447,395 -0.10(-1.77%)
Mar 05, 2012 5.833 6.182 5.794 5.852 402,000 +0.02(+0.33%)
Mar 02, 2012 5.949 5.956 5.820 5.833 854,758 -0.10(-1.64%)
Mar 01, 2012 5.975 6.040 5.917 5.930 529,664 -0.01(-0.11%)
Feb 29, 2012 6.053 6.137 5.936 5.936 502,085 -0.12(-1.92%)
Feb 28, 2012 6.014 6.085 5.982 6.053 360,038 +0.05(+0.75%)
Feb 27, 2012 5.936 6.020 5.898 6.007 478,334 +0.03(+0.54%)
Feb 24, 2012 6.066 6.066 5.949 5.975 356,652 -0.07(-1.18%)
Feb 23, 2012 5.982 6.066 5.949 6.046 487,303 +0.08(+1.41%)
Feb 22, 2012 6.098 6.111 5.956 5.962 295,909 -0.17(-2.74%)
Feb 21, 2012 6.143 6.186 6.056 6.130 301,730 -0.01(-0.21%)
Feb 17, 2012 6.150 6.150 6.040 6.143 312,901 +0.01(+0.21%)
Feb 16, 2012 6.014 6.130 6.014 6.130 254,505 +0.10(+1.72%)
Feb 15, 2012 6.007 6.092 5.995 6.027 470,798 +0.06(+0.98%)
Feb 14, 2012 6.027 6.027 5.923 5.969 246,916 -0.08(-1.39%)
Feb 13, 2012 6.040 6.053 5.962 6.053 340,718 +0.08(+1.30%)
Feb 10, 2012 5.975 6.033 5.949 5.975 286,470 -0.06(-1.07%)
Feb 09, 2012 6.079 6.124 6.014 6.040 256,794 -0.04(-0.64%)
Feb 08, 2012 6.092 6.176 6.027 6.079 355,151 -0.01(-0.16%)
Feb 07, 2012 6.088 6.165 6.056 6.088 301,213 -0.02(-0.31%)
Feb 06, 2012 6.236 6.248 6.088 6.107 479,808 -0.14(-2.26%)
Feb 03, 2012 6.075 6.268 6.063 6.248 1,148,044 +0.19(+3.07%)
Feb 02, 2012 6.018 6.075 5.967 6.063 530,988 +0.02(+0.34%)
Feb 01, 2012 5.973 6.088 5.922 6.042 1,035,062 +0.10(+1.70%)
Jan 31, 2012 5.992 6.031 5.838 5.941 444,464 +0.01(+0.22%)
Jan 30, 2012 5.883 5.986 5.813 5.928 478,595 -0.01(-0.22%)
Jan 27, 2012 5.909 6.055 5.870 5.941 625,002 -0.04(-0.64%)
Jan 26, 2012 5.768 5.992 5.768 5.979 1,197,342 +0.14(+2.41%)
Jan 25, 2012 5.902 5.915 5.742 5.838 573,421 -0.06(-1.09%)
Jan 24, 2012 5.845 5.954 5.838 5.902 414,768 +0.03(+0.55%)
Jan 23, 2012 5.928 5.973 5.858 5.870 322,687 -0.07(-1.19%)
Jan 20, 2012 5.774 5.947 5.723 5.941 568,368 +0.17(+2.89%)
Jan 19, 2012 5.787 5.813 5.697 5.774 328,913 -0.01(-0.11%)
Jan 18, 2012 5.697 5.787 5.665 5.781 538,086 +0.08(+1.35%)
Jan 17, 2012 5.749 5.749 5.652 5.704 687,243 -0.01(-0.22%)
Jan 13, 2012 5.659 5.717 5.627 5.717 312,237 -0.02(-0.34%)
Jan 12, 2012 5.640 5.736 5.573 5.736 358,777 +0.08(+1.47%)
Jan 11, 2012 5.646 5.659 5.550 5.652 591,474 -0.03(-0.45%)
Jan 10, 2012 5.729 5.768 5.627 5.678 700,693 -0.01(-0.11%)
Jan 09, 2012 5.620 5.685 5.563 5.685 864,555 +0.06(+1.14%)
Jan 06, 2012 5.518 5.640 5.460 5.620 998,817 +0.10(+1.86%)
Jan 05, 2012 5.415 5.537 5.364 5.518 1,213,631 +0.08(+1.41%)
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.