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 (%)
Aug 31, 2012 5.618 5.618 5.546 5.546 313,922 -0.04(-0.70%)
Aug 30, 2012 5.631 5.631 5.579 5.586 187,728 -0.06(-1.04%)
Aug 29, 2012 5.579 5.644 5.579 5.644 322,505 +0.08(+1.41%)
Aug 27, 2012 5.631 5.644 5.566 5.566 395,686 -0.03(-0.47%)
Aug 24, 2012 5.586 5.618 5.566 5.592 278,824 -0.01(-0.23%)
Aug 23, 2012 5.697 5.697 5.579 5.605 209,664 -0.08(-1.49%)
Aug 22, 2012 5.710 5.736 5.657 5.690 152,835 -0.04(-0.68%)
Aug 21, 2012 5.736 5.755 5.671 5.729 446,729 +0.03(+0.46%)
Aug 20, 2012 5.631 5.706 5.605 5.703 599,679 +0.05(+0.81%)
Aug 17, 2012 5.605 5.664 5.605 5.657 423,334 +0.03(+0.58%)
Aug 16, 2012 5.657 5.657 5.612 5.625 276,288 -0.03(-0.46%)
Aug 15, 2012 5.612 5.680 5.612 5.651 300,842 +0.03(+0.46%)
Aug 14, 2012 5.664 5.690 5.605 5.625 300,150 -0.03(-0.58%)
Aug 13, 2012 5.612 5.677 5.514 5.657 340,212 +0.03(+0.52%)
Aug 10, 2012 5.651 5.657 5.612 5.628 168,540 -0.02(-0.40%)
Aug 09, 2012 5.664 5.710 5.644 5.651 257,302 -0.01(-0.12%)
Aug 08, 2012 5.612 5.664 5.573 5.657 442,136 +0.07(+1.23%)
Aug 07, 2012 5.498 5.628 5.485 5.589 435,951 +0.10(+1.77%)
Aug 06, 2012 5.453 5.498 5.427 5.492 407,016 +0.06(+1.07%)
Aug 03, 2012 5.324 5.459 5.324 5.434 459,736 +0.15(+2.82%)
Aug 02, 2012 5.304 5.356 5.259 5.285 288,271 -0.04(-0.73%)
Aug 01, 2012 5.440 5.459 5.324 5.324 445,867 -0.12(-2.14%)
Jul 31, 2012 5.447 5.537 5.434 5.440 405,818 -0.06(-1.06%)
Jul 30, 2012 5.505 5.550 5.479 5.498 402,428 -0.02(-0.35%)
Jul 27, 2012 5.472 5.531 5.369 5.518 352,279 +0.05(+0.83%)
Jul 26, 2012 5.544 5.910 5.401 5.472 506,264 -0.13(-2.31%)
Jul 25, 2012 5.666 5.699 5.557 5.602 527,818 -0.03(-0.57%)
Jul 24, 2012 5.673 5.764 5.602 5.634 352,822 -0.01(-0.23%)
Jul 23, 2012 5.666 5.686 5.608 5.647 405,339 -0.09(-1.58%)
Jul 20, 2012 5.738 5.776 5.699 5.738 738,882 -0.05(-0.78%)
Jul 19, 2012 5.854 5.854 5.770 5.783 246,474 -0.07(-1.22%)
Jul 18, 2012 5.809 5.906 5.789 5.854 399,079 +0.03(+0.44%)
Jul 17, 2012 5.958 5.971 5.809 5.828 692,685 -0.08(-1.42%)
Jul 16, 2012 5.945 5.983 5.880 5.912 398,173 -0.03(-0.44%)
Jul 13, 2012 5.912 5.971 5.828 5.938 386,075 +0.06(+1.10%)
Jul 12, 2012 5.828 5.873 5.789 5.873 271,469 +0.01(+0.11%)
Jul 11, 2012 5.835 5.893 5.815 5.867 292,217 +0.01(+0.22%)
Jul 10, 2012 5.893 5.899 5.818 5.854 266,890 +0.01(+0.22%)
Jul 09, 2012 5.938 5.938 5.802 5.841 558,318 -0.09(-1.53%)
Jul 06, 2012 5.822 5.951 5.815 5.932 381,752 +0.05(+0.77%)
Jul 05, 2012 5.873 5.919 5.835 5.886 399,325 -0.03(-0.44%)
Jul 03, 2012 5.828 5.932 5.789 5.912 246,959 +0.10(+1.67%)
Jul 02, 2012 5.731 5.815 5.679 5.815 455,282 +0.09(+1.58%)
Jun 29, 2012 5.705 5.731 5.647 5.725 368,416 +0.12(+2.19%)
Jun 28, 2012 5.595 5.608 5.518 5.602 382,791 -0.02(-0.35%)
Jun 27, 2012 5.569 5.634 5.524 5.621 308,013 +0.08(+1.40%)
Jun 26, 2012 5.628 5.660 5.531 5.544 371,973 -0.06(-1.15%)
Jun 25, 2012 5.615 5.660 5.569 5.608 415,401 -0.07(-1.25%)
Jun 22, 2012 5.628 5.731 5.595 5.679 910,031 +0.08(+1.50%)
Jun 21, 2012 5.712 5.734 5.595 5.595 304,853 -0.13(-2.26%)
Jun 20, 2012 5.751 5.797 5.699 5.725 340,221 -0.01(-0.23%)
Jun 19, 2012 5.679 5.764 5.634 5.738 467,107 +0.08(+1.49%)
Jun 18, 2012 5.615 5.666 5.544 5.654 456,920 +0.00(+0.06%)
Jun 15, 2012 5.557 5.666 5.544 5.650 1,027,542 +0.07(+1.22%)
Jun 14, 2012 5.505 5.589 5.492 5.582 475,119 +0.10(+1.89%)
Jun 13, 2012 5.492 5.553 5.472 5.479 388,782 -0.03(-0.59%)
Jun 12, 2012 5.524 5.547 5.485 5.511 413,747 +0.01(+0.24%)
Jun 11, 2012 5.647 5.647 5.498 5.498 389,988 -0.08(-1.51%)
Jun 08, 2012 5.537 5.602 5.498 5.582 539,648 +0.03(+0.58%)
Jun 07, 2012 5.615 5.621 5.537 5.550 521,511 +0.01(+0.12%)
Jun 06, 2012 5.544 5.569 5.529 5.544 457,956 +0.02(+0.35%)
Jun 05, 2012 5.518 5.569 5.505 5.524 355,805 -0.01(-0.23%)
Jun 04, 2012 5.537 5.582 5.492 5.537 309,683 +0.01(+0.12%)
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.