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

Brookline Bancorp (NQ: BRKL )

8.650 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 5.902 5.940 5.750 5.851 451,254 +0.01(+0.22%)
Jan 30, 2012 5.795 5.896 5.725 5.839 485,907 -0.01(-0.22%)
Jan 27, 2012 5.820 5.964 5.782 5.851 634,551 -0.04(-0.64%)
Jan 26, 2012 5.681 5.902 5.681 5.889 1,215,636 +0.14(+2.41%)
Jan 25, 2012 5.814 5.826 5.656 5.750 582,182 -0.06(-1.09%)
Jan 24, 2012 5.757 5.864 5.750 5.814 421,105 +0.03(+0.55%)
Jan 23, 2012 5.839 5.883 5.769 5.782 327,617 -0.07(-1.19%)
Jan 20, 2012 5.687 5.858 5.637 5.851 577,052 +0.16(+2.89%)
Jan 19, 2012 5.700 5.725 5.612 5.687 333,938 -0.01(-0.11%)
Jan 18, 2012 5.612 5.700 5.580 5.694 546,307 +0.08(+1.35%)
Jan 17, 2012 5.662 5.662 5.567 5.618 697,743 -0.01(-0.22%)
Jan 13, 2012 5.574 5.631 5.542 5.631 317,008 -0.02(-0.34%)
Jan 12, 2012 5.555 5.649 5.489 5.649 364,259 +0.08(+1.47%)
Jan 11, 2012 5.561 5.574 5.466 5.567 600,511 -0.03(-0.45%)
Jan 10, 2012 5.643 5.681 5.542 5.593 711,399 -0.01(-0.11%)
Jan 09, 2012 5.536 5.599 5.479 5.599 877,764 +0.06(+1.14%)
Jan 06, 2012 5.435 5.555 5.378 5.536 1,014,078 +0.10(+1.86%)
Jan 05, 2012 5.334 5.454 5.283 5.435 1,232,174 +0.08(+1.41%)
Jan 04, 2012 5.391 5.460 5.359 5.359 874,929 +0.03(+0.59%)
Dec 30, 2011 5.384 5.403 5.309 5.328 2,264,465 -0.06(-1.06%)
Dec 29, 2011 5.290 5.403 5.277 5.384 468,240 +0.10(+1.91%)
Dec 28, 2011 5.334 5.346 5.271 5.283 423,272 -0.05(-0.95%)
Dec 27, 2011 5.176 5.334 5.132 5.334 479,434 +0.13(+2.55%)
Dec 23, 2011 5.182 5.220 5.107 5.201 331,435 +0.08(+1.60%)
Dec 21, 2011 5.144 5.151 5.025 5.119 847,039 -0.03(-0.61%)
Dec 20, 2011 5.037 5.157 4.974 5.151 574,400 +0.20(+3.95%)
Dec 19, 2011 4.980 5.100 4.924 4.955 558,970 +0.02(+0.38%)
Dec 16, 2011 4.905 5.113 4.898 4.936 1,238,918 -0.06(-1.14%)
Dec 15, 2011 4.974 5.043 4.936 4.993 306,439 +0.06(+1.28%)
Dec 14, 2011 4.936 5.069 4.924 4.930 445,640 -0.04(-0.89%)
Dec 13, 2011 5.081 5.220 4.942 4.974 474,770 -0.08(-1.50%)
Dec 12, 2011 4.936 5.056 4.917 5.050 386,049 +0.05(+1.01%)
Dec 09, 2011 4.942 5.043 4.886 4.999 810,713 +0.10(+2.06%)
Dec 08, 2011 5.018 5.025 4.898 4.898 357,541 -0.15(-3.00%)
Dec 07, 2011 5.157 5.157 4.993 5.050 595,168 -0.13(-2.56%)
Dec 06, 2011 5.176 5.252 5.138 5.182 282,317 +0.00(+0.00%)
Dec 05, 2011 5.189 5.259 5.094 5.182 387,863 +0.07(+1.36%)
Dec 02, 2011 5.069 5.157 5.018 5.113 277,738 +0.11(+2.27%)
Dec 01, 2011 5.050 5.107 4.974 4.999 394,910 -0.08(-1.49%)
Nov 30, 2011 5.006 5.119 5.006 5.075 1,292,201 +0.23(+4.69%)
Nov 29, 2011 4.879 4.917 4.797 4.848 346,704 -0.03(-0.52%)
Nov 28, 2011 4.791 4.873 4.778 4.873 505,225 +0.21(+4.47%)
Nov 25, 2011 4.684 4.772 4.658 4.665 209,343 -0.03(-0.67%)
Nov 23, 2011 4.835 4.867 4.696 4.696 289,189 -0.18(-3.63%)
Nov 22, 2011 4.873 4.949 4.860 4.873 463,407 +0.01(+0.13%)
Nov 21, 2011 4.867 4.955 4.860 4.867 581,163 -0.07(-1.41%)
Nov 18, 2011 4.867 4.980 4.867 4.936 380,292 +0.08(+1.56%)
Nov 17, 2011 4.924 5.006 4.842 4.860 393,502 -0.05(-1.03%)
Nov 16, 2011 4.860 5.043 4.860 4.911 467,264 +0.00(+0.00%)
Nov 15, 2011 4.766 4.942 4.747 4.911 429,809 +0.14(+2.91%)
Nov 14, 2011 4.778 4.785 4.703 4.772 606,829 -0.04(-0.79%)
Nov 11, 2011 4.734 4.829 4.734 4.810 882,622 +0.08(+1.60%)
Nov 10, 2011 4.860 4.911 4.696 4.734 1,050,887 -0.06(-1.19%)
Nov 09, 2011 4.955 5.031 4.791 4.791 665,299 -0.31(-6.06%)
Nov 08, 2011 5.037 5.132 4.942 5.100 339,877 +0.09(+1.89%)
Nov 07, 2011 4.949 5.037 4.860 5.006 271,179 +0.04(+0.89%)
Nov 04, 2011 5.018 5.100 4.924 4.961 410,375 -0.12(-2.36%)
Nov 03, 2011 5.069 5.107 4.949 5.081 544,074 +0.05(+1.00%)
Nov 02, 2011 5.018 5.081 4.942 5.031 529,377 +0.12(+2.38%)
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.