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

Brookline Bancorp (NQ: BRKL )

10.23 -0.08 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2011 5.036 5.150 5.036 5.106 1,284,382 +0.23(+4.69%)
Nov 29, 2011 4.909 4.947 4.827 4.877 344,606 -0.03(-0.52%)
Nov 28, 2011 4.820 4.903 4.807 4.903 502,168 +0.21(+4.47%)
Nov 25, 2011 4.712 4.801 4.687 4.693 208,076 -0.03(-0.67%)
Nov 23, 2011 4.865 4.897 4.725 4.725 287,439 -0.18(-3.63%)
Nov 22, 2011 4.903 4.979 4.890 4.903 460,603 +0.01(+0.13%)
Nov 21, 2011 4.896 4.985 4.890 4.896 577,647 -0.07(-1.41%)
Nov 18, 2011 4.896 5.011 4.896 4.966 377,991 +0.08(+1.56%)
Nov 17, 2011 4.954 5.036 4.871 4.890 391,121 -0.05(-1.03%)
Nov 16, 2011 4.890 5.074 4.890 4.941 464,437 +0.00(+0.00%)
Nov 15, 2011 4.795 4.973 4.776 4.941 427,208 +0.14(+2.91%)
Nov 14, 2011 4.807 4.814 4.731 4.801 603,157 -0.04(-0.79%)
Nov 11, 2011 4.763 4.858 4.763 4.839 877,282 +0.08(+1.60%)
Nov 10, 2011 4.890 4.941 4.725 4.763 1,044,528 -0.06(-1.19%)
Nov 09, 2011 4.985 5.061 4.820 4.820 661,274 -0.31(-6.06%)
Nov 08, 2011 5.068 5.163 4.973 5.131 337,821 +0.10(+1.89%)
Nov 07, 2011 4.979 5.068 4.890 5.036 269,539 +0.04(+0.89%)
Nov 04, 2011 5.049 5.131 4.954 4.992 407,892 -0.12(-2.36%)
Nov 03, 2011 5.100 5.138 4.979 5.112 540,782 +0.05(+1.00%)
Nov 02, 2011 5.049 5.112 4.973 5.061 526,174 +0.12(+2.38%)
Nov 01, 2011 5.088 5.158 4.919 4.944 836,524 -0.31(-5.86%)
Oct 31, 2011 5.246 5.334 5.239 5.252 417,481 -0.08(-1.41%)
Oct 28, 2011 5.315 5.409 5.258 5.327 627,294 -0.01(-0.24%)
Oct 27, 2011 5.321 5.491 5.183 5.340 2,118,039 +0.16(+3.03%)
Oct 26, 2011 5.145 5.214 5.032 5.183 548,941 +0.11(+2.23%)
Oct 25, 2011 5.290 5.308 5.051 5.070 846,301 -0.23(-4.27%)
Oct 24, 2011 5.308 5.377 5.233 5.296 1,077,043 -0.02(-0.35%)
Oct 21, 2011 5.277 5.321 5.139 5.315 5,220,107 +0.14(+2.67%)
Oct 20, 2011 5.120 5.371 4.906 5.176 1,543,441 -0.11(-2.02%)
Oct 19, 2011 5.264 5.352 5.170 5.283 1,376,449 +0.01(+0.12%)
Oct 18, 2011 5.038 5.365 5.007 5.277 717,680 +0.27(+5.40%)
Oct 17, 2011 5.208 5.296 4.988 5.007 493,901 -0.24(-4.55%)
Oct 14, 2011 5.252 5.302 5.145 5.246 331,465 +0.03(+0.60%)
Oct 13, 2011 5.296 5.377 5.158 5.214 311,252 -0.11(-2.12%)
Oct 12, 2011 5.277 5.396 5.170 5.327 531,680 +0.11(+2.05%)
Oct 11, 2011 5.139 5.271 5.107 5.220 441,583 +0.04(+0.73%)
Oct 10, 2011 5.057 5.195 4.984 5.183 712,065 +0.23(+4.56%)
Oct 07, 2011 5.214 5.214 4.950 4.957 525,808 -0.25(-4.71%)
Oct 06, 2011 5.189 5.214 5.063 5.202 581,552 +0.06(+1.22%)
Oct 05, 2011 5.045 5.164 4.931 5.139 543,507 +0.09(+1.74%)
Oct 04, 2011 4.642 5.082 4.586 5.051 860,477 +0.40(+8.50%)
Oct 03, 2011 4.806 4.963 4.655 4.655 747,760 -0.19(-3.89%)
Sep 30, 2011 4.887 4.969 4.818 4.843 722,767 -0.11(-2.28%)
Sep 29, 2011 4.850 4.969 4.781 4.957 657,504 +0.21(+4.37%)
Sep 28, 2011 4.988 5.045 4.749 4.749 686,903 -0.24(-4.79%)
Sep 27, 2011 4.963 5.082 4.919 4.988 698,239 +0.10(+2.06%)
Sep 26, 2011 4.812 4.931 4.718 4.887 623,421 +0.11(+2.37%)
Sep 23, 2011 4.693 4.837 4.661 4.774 640,575 +0.09(+1.88%)
Sep 22, 2011 4.630 4.755 4.598 4.686 996,849 -0.03(-0.67%)
Sep 21, 2011 5.007 5.051 4.699 4.718 1,150,902 -0.27(-5.42%)
Sep 20, 2011 5.114 5.189 4.988 4.988 657,407 -0.12(-2.34%)
Sep 19, 2011 5.195 5.220 5.070 5.107 534,133 -0.15(-2.87%)
Sep 16, 2011 5.214 5.258 5.070 5.258 1,125,717 +0.07(+1.33%)
Sep 15, 2011 5.151 5.189 5.070 5.189 471,880 +0.09(+1.72%)
Sep 14, 2011 5.038 5.151 4.972 5.101 717,949 +0.06(+1.25%)
Sep 13, 2011 4.957 5.082 4.944 5.038 1,028,582 +0.07(+1.39%)
Sep 12, 2011 4.800 4.969 4.800 4.969 633,563 +0.11(+2.20%)
Sep 09, 2011 4.957 5.026 4.806 4.862 782,086 -0.16(-3.13%)
Sep 08, 2011 5.126 5.258 4.900 5.019 947,622 -0.14(-2.80%)
Sep 07, 2011 5.063 5.164 5.019 5.164 1,030,788 +0.16(+3.14%)
Sep 06, 2011 4.787 5.019 4.749 5.007 1,633,029 +0.09(+1.92%)
Sep 02, 2011 5.101 5.151 4.891 4.913 1,160,861 -0.31(-6.01%)
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.