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

Brookline Bancorp (NQ: BRKL )

9.960 -0.110 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2010 6.068 6.123 5.982 6.007 800,598 -0.13(-2.09%)
Nov 29, 2010 6.043 6.154 6.025 6.135 236,671 +0.05(+0.80%)
Nov 26, 2010 6.166 6.209 6.086 6.086 131,874 -0.13(-2.07%)
Nov 24, 2010 6.123 6.215 6.215 6.215 329,667 +0.14(+2.32%)
Nov 23, 2010 5.976 6.092 5.939 6.074 554,235 +0.02(+0.40%)
Nov 22, 2010 6.013 6.068 5.927 6.050 248,710 -0.01(-0.10%)
Nov 19, 2010 6.080 6.086 5.933 6.056 256,331 -0.02(-0.40%)
Nov 18, 2010 6.086 6.120 6.031 6.080 268,380 +0.06(+0.91%)
Nov 17, 2010 6.062 6.172 6.007 6.025 216,099 -0.10(-1.60%)
Nov 16, 2010 6.209 6.270 6.074 6.123 341,688 -0.10(-1.57%)
Nov 15, 2010 6.172 6.325 6.172 6.221 288,302 +0.09(+1.50%)
Nov 12, 2010 6.123 6.221 6.123 6.129 390,403 -0.05(-0.79%)
Nov 11, 2010 6.184 6.233 6.123 6.178 389,948 -0.08(-1.27%)
Nov 10, 2010 6.184 6.257 6.092 6.257 321,735 +0.10(+1.69%)
Nov 09, 2010 6.239 6.245 6.135 6.154 321,282 -0.09(-1.37%)
Nov 08, 2010 6.202 6.270 6.160 6.239 484,622 +0.00(+0.00%)
Nov 05, 2010 6.221 6.368 6.154 6.239 431,903 +0.03(+0.49%)
Nov 04, 2010 6.080 6.221 6.080 6.209 637,298 +0.20(+3.26%)
Nov 03, 2010 5.933 6.037 5.921 6.013 488,780 +0.07(+1.24%)
Nov 02, 2010 5.878 5.946 5.835 5.939 434,017 +0.12(+2.10%)
Nov 01, 2010 5.970 5.970 5.713 5.817 622,532 -0.14(-2.36%)
Oct 29, 2010 5.884 5.982 5.884 5.958 291,281 +0.05(+0.83%)
Oct 28, 2010 5.964 5.964 5.872 5.909 579,590 +0.00(+0.00%)
Oct 27, 2010 5.921 5.982 5.872 5.909 451,876 -0.02(-0.36%)
Oct 25, 2010 5.961 5.985 5.870 5.930 512,441 -0.01(-0.20%)
Oct 22, 2010 6.039 6.058 5.929 5.942 493,243 -0.06(-1.01%)
Oct 21, 2010 6.045 6.094 5.967 6.003 566,153 +0.00(+0.00%)
Oct 20, 2010 6.058 6.058 5.985 6.003 442,425 -0.01(-0.20%)
Oct 19, 2010 5.979 6.070 5.961 6.015 815,300 -0.01(-0.10%)
Oct 18, 2010 5.985 6.021 5.985 6.021 626,547 +0.05(+0.81%)
Oct 15, 2010 6.100 6.112 5.973 5.973 559,071 -0.05(-0.91%)
Oct 14, 2010 6.124 6.185 5.997 6.027 694,716 -0.12(-1.88%)
Oct 13, 2010 6.045 6.241 6.003 6.142 1,003,102 +0.10(+1.71%)
Oct 12, 2010 6.052 6.076 5.991 6.039 350,988 -0.01(-0.20%)
Oct 11, 2010 6.118 6.118 6.052 6.052 237,649 -0.07(-1.19%)
Oct 08, 2010 6.100 6.161 6.039 6.124 315,299 +0.01(+0.10%)
Oct 07, 2010 6.179 6.179 6.064 6.118 278,100 -0.02(-0.30%)
Oct 06, 2010 6.118 6.173 6.094 6.136 324,833 +0.02(+0.30%)
Oct 05, 2010 6.064 6.136 5.979 6.118 567,833 +0.10(+1.61%)
Oct 04, 2010 6.003 6.045 5.948 6.021 599,836 +0.03(+0.46%)
Oct 01, 2010 6.118 6.118 5.942 5.994 391,624 -0.06(-0.95%)
Sep 30, 2010 6.118 6.149 5.988 6.052 545,294 -0.02(-0.40%)
Sep 29, 2010 5.985 6.149 5.954 6.076 458,369 +0.05(+0.91%)
Sep 28, 2010 5.906 6.033 5.851 6.021 609,633 +0.12(+2.06%)
Sep 27, 2010 6.027 6.027 5.882 5.900 383,429 -0.11(-1.82%)
Sep 24, 2010 5.936 6.021 5.882 6.009 667,287 +0.16(+2.69%)
Sep 23, 2010 5.839 5.979 5.779 5.851 428,886 -0.03(-0.52%)
Sep 22, 2010 5.954 6.003 5.827 5.882 395,016 -0.10(-1.62%)
Sep 21, 2010 6.064 6.076 5.942 5.979 577,278 -0.10(-1.60%)
Sep 20, 2010 5.924 6.082 5.870 6.076 500,160 +0.15(+2.45%)
Sep 17, 2010 6.015 6.039 5.888 5.930 766,411 -0.12(-2.00%)
Sep 15, 2010 6.088 6.130 6.039 6.052 544,173 -0.06(-0.99%)
Sep 14, 2010 6.179 6.185 6.094 6.112 671,006 -0.07(-1.18%)
Sep 13, 2010 6.185 6.197 6.124 6.185 783,259 +0.07(+1.09%)
Sep 10, 2010 6.009 6.142 6.009 6.118 643,161 +0.12(+1.92%)
Sep 09, 2010 6.009 6.088 5.948 6.003 833,210 +0.05(+0.92%)
Sep 08, 2010 5.942 6.009 5.924 5.948 618,175 +0.03(+0.51%)
Sep 07, 2010 5.876 5.948 5.845 5.918 1,052,468 +0.04(+0.62%)
Sep 03, 2010 5.742 5.882 5.742 5.882 1,040,972 +0.19(+3.30%)
Sep 02, 2010 5.724 5.724 5.645 5.694 836,151 -0.01(-0.11%)
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.