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

Brookline Bancorp (NQ: BRKL )

8.400 +0.170 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2012 5.412 5.502 5.399 5.405 408,417 -0.06(-1.06%)
Jul 30, 2012 5.470 5.515 5.444 5.463 405,005 -0.02(-0.35%)
Jul 27, 2012 5.438 5.495 5.335 5.483 354,535 +0.04(+0.83%)
Jul 26, 2012 5.508 5.872 5.367 5.438 509,506 -0.13(-2.31%)
Jul 25, 2012 5.630 5.663 5.521 5.566 531,199 -0.03(-0.57%)
Jul 24, 2012 5.637 5.727 5.566 5.598 355,081 -0.01(-0.23%)
Jul 23, 2012 5.630 5.650 5.573 5.611 407,935 -0.09(-1.58%)
Jul 20, 2012 5.701 5.740 5.663 5.701 743,614 -0.04(-0.78%)
Jul 19, 2012 5.817 5.817 5.733 5.746 248,052 -0.07(-1.22%)
Jul 18, 2012 5.772 5.868 5.753 5.817 401,635 +0.03(+0.44%)
Jul 17, 2012 5.920 5.933 5.772 5.791 697,121 -0.08(-1.42%)
Jul 16, 2012 5.907 5.945 5.843 5.875 400,723 -0.03(-0.44%)
Jul 13, 2012 5.875 5.933 5.791 5.900 388,547 +0.06(+1.10%)
Jul 12, 2012 5.791 5.836 5.753 5.836 273,207 +0.01(+0.11%)
Jul 11, 2012 5.798 5.855 5.778 5.830 294,088 +0.01(+0.22%)
Jul 10, 2012 5.855 5.862 5.781 5.817 268,599 +0.01(+0.22%)
Jul 09, 2012 5.900 5.900 5.765 5.804 561,894 -0.09(-1.53%)
Jul 06, 2012 5.785 5.913 5.778 5.894 384,197 +0.04(+0.77%)
Jul 05, 2012 5.836 5.881 5.798 5.849 401,882 -0.03(-0.44%)
Jul 03, 2012 5.791 5.894 5.753 5.875 248,541 +0.10(+1.67%)
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.