Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.078	6.065	5.951	5.987	588,619	-0.09(-1.48%)
May 27, 2010	6.035	6.096	5.927	6.078	829,191	+0.18(+3.06%)
May 26, 2010	5.963	6.011	5.873	5.897	551,849	-0.05(-0.81%)
May 25, 2010	5.735	5.963	5.687	5.945	728,596	+0.11(+1.96%)
May 24, 2010	5.969	5.993	5.813	5.831	485,053	-0.16(-2.71%)
May 21, 2010	5.921	6.066	5.885	5.993	738,517	+0.02(+0.40%)
May 20, 2010	5.993	6.192	5.951	5.969	1,074,876	-0.28(-4.43%)
May 19, 2010	6.336	6.426	6.216	6.246	520,333	-0.13(-1.98%)
May 18, 2010	6.582	6.582	6.342	6.372	321,659	-0.13(-2.03%)
May 17, 2010	6.552	6.625	6.396	6.504	592,801	+0.01(+0.09%)
May 14, 2010	6.564	6.595	6.449	6.498	652,737	-0.13(-1.91%)
May 13, 2010	6.570	6.631	6.486	6.625	480,686	+0.01(+0.18%)
May 12, 2010	6.510	6.619	6.366	6.613	428,601	+0.12(+1.85%)
May 11, 2010	6.420	6.576	6.174	6.492	677,156	+0.13(+1.98%)
May 10, 2010	6.126	6.372	6.108	6.366	528,582	+0.35(+5.79%)
May 07, 2010	6.174	6.222	6.005	6.017	493,404	-0.16(-2.53%)
May 06, 2010	6.354	6.420	6.011	6.174	612,406	-0.24(-3.75%)
May 05, 2010	6.348	6.480	6.222	6.414	603,178	+0.12(+1.91%)
May 04, 2010	6.498	6.498	6.258	6.294	922,895	-0.25(-3.86%)

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.