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 (%)
Apr 30, 2012 5.831 5.831 5.742 5.754 386,248 -0.08(-1.32%)
Apr 27, 2012 5.786 5.844 5.774 5.831 577,143 +0.05(+0.89%)
Apr 26, 2012 5.780 5.786 5.671 5.780 528,577 -0.03(-0.55%)
Apr 25, 2012 5.831 5.899 5.786 5.812 318,569 +0.03(+0.55%)
Apr 24, 2012 5.697 5.793 5.684 5.780 575,278 +0.08(+1.35%)
Apr 23, 2012 5.697 5.742 5.654 5.703 474,311 -0.06(-1.00%)
Apr 20, 2012 5.754 5.786 5.671 5.761 858,696 +0.06(+1.12%)
Apr 19, 2012 5.812 5.817 5.658 5.697 535,161 -0.08(-1.39%)
Apr 18, 2012 5.838 5.838 5.748 5.777 386,357 -0.09(-1.58%)
Apr 17, 2012 5.863 5.940 5.825 5.870 514,181 +0.06(+1.10%)
Apr 16, 2012 5.735 5.838 5.716 5.806 333,556 +0.08(+1.46%)
Apr 13, 2012 5.774 5.780 5.710 5.722 564,807 -0.08(-1.43%)
Apr 12, 2012 5.761 5.818 5.710 5.806 357,108 +0.06(+1.00%)
Apr 11, 2012 5.748 5.767 5.678 5.748 515,851 +0.06(+1.13%)
Apr 10, 2012 5.786 5.818 5.678 5.684 507,039 -0.10(-1.66%)
Apr 09, 2012 5.742 5.825 5.722 5.780 412,214 -0.06(-1.10%)
Apr 05, 2012 5.844 5.895 5.806 5.844 330,081 -0.04(-0.65%)
Apr 04, 2012 5.934 5.940 5.851 5.883 377,345 -0.13(-2.24%)
Apr 03, 2012 6.024 6.081 5.972 6.017 357,359 -0.02(-0.32%)
Apr 02, 2012 5.972 6.056 5.940 6.036 345,917 +0.03(+0.53%)
Mar 30, 2012 6.068 6.068 5.953 6.004 298,709 -0.02(-0.32%)
Mar 29, 2012 6.075 6.100 5.940 6.024 438,066 -0.09(-1.47%)
Mar 28, 2012 6.062 6.145 6.043 6.113 427,014 +0.07(+1.17%)
Mar 27, 2012 6.120 6.120 6.030 6.043 365,611 -0.06(-0.95%)
Mar 26, 2012 6.113 6.152 6.062 6.100 452,288 +0.04(+0.63%)
Mar 23, 2012 6.017 6.068 5.947 6.062 297,002 +0.05(+0.85%)
Mar 22, 2012 6.011 6.049 5.959 6.011 276,195 -0.08(-1.37%)
Mar 21, 2012 6.165 6.190 6.068 6.094 204,967 -0.07(-1.14%)
Mar 20, 2012 6.126 6.190 6.075 6.165 306,977 -0.01(-0.21%)
Mar 19, 2012 6.094 6.229 5.992 6.177 408,092 +0.08(+1.26%)
Mar 16, 2012 6.120 6.145 5.992 6.100 837,831 +0.01(+0.21%)
Mar 15, 2012 5.966 6.100 5.934 6.088 394,147 +0.13(+2.15%)
Mar 14, 2012 5.953 6.011 5.915 5.959 714,411 -0.01(-0.21%)
Mar 13, 2012 5.812 5.985 5.799 5.972 516,204 +0.21(+3.56%)
Mar 12, 2012 5.838 5.838 5.729 5.767 678,895 -0.08(-1.32%)
Mar 09, 2012 5.793 5.918 5.786 5.844 430,666 +0.05(+0.88%)
Mar 08, 2012 5.838 5.895 5.722 5.793 542,452 +0.00(+0.00%)
Mar 07, 2012 5.735 5.806 5.703 5.793 398,063 +0.10(+1.69%)
Mar 06, 2012 5.761 5.799 5.690 5.697 451,482 -0.10(-1.77%)
Mar 05, 2012 5.780 6.126 5.742 5.799 405,672 +0.02(+0.33%)
Mar 02, 2012 5.895 5.902 5.767 5.780 862,566 -0.10(-1.64%)
Mar 01, 2012 5.921 5.985 5.863 5.876 534,503 -0.01(-0.11%)
Feb 29, 2012 5.998 6.081 5.883 5.883 506,672 -0.12(-1.92%)
Feb 28, 2012 5.959 6.030 5.928 5.998 363,327 +0.04(+0.75%)
Feb 27, 2012 5.883 5.966 5.844 5.953 482,703 +0.03(+0.54%)
Feb 24, 2012 6.011 6.011 5.895 5.921 359,911 -0.07(-1.18%)
Feb 23, 2012 5.927 6.011 5.895 5.992 491,755 +0.08(+1.41%)
Feb 22, 2012 6.043 6.056 5.902 5.908 298,612 -0.17(-2.74%)
Feb 21, 2012 6.088 6.130 6.001 6.075 304,486 -0.01(-0.21%)
Feb 17, 2012 6.094 6.094 5.985 6.088 315,760 +0.01(+0.21%)
Feb 16, 2012 5.959 6.075 5.959 6.075 256,830 +0.10(+1.72%)
Feb 15, 2012 5.953 6.036 5.940 5.972 475,099 +0.06(+0.98%)
Feb 14, 2012 5.972 5.972 5.870 5.915 249,171 -0.08(-1.39%)
Feb 13, 2012 5.985 5.998 5.908 5.998 343,831 +0.08(+1.30%)
Feb 10, 2012 5.921 5.979 5.895 5.921 289,087 -0.06(-1.07%)
Feb 09, 2012 6.024 6.068 5.959 5.985 259,140 -0.04(-0.64%)
Feb 08, 2012 6.036 6.120 5.972 6.024 358,395 -0.01(-0.16%)
Feb 07, 2012 6.033 6.109 6.001 6.033 303,965 -0.02(-0.31%)
Feb 06, 2012 6.179 6.192 6.033 6.052 484,191 -0.14(-2.26%)
Feb 03, 2012 6.020 6.211 6.008 6.192 1,158,531 +0.18(+3.07%)
Feb 02, 2012 5.963 6.020 5.912 6.008 535,839 +0.02(+0.34%)
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.