Indicators

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.794	5.794	5.705	5.718	388,721	-0.08(-1.32%)
Apr 27, 2012	5.750	5.807	5.737	5.794	580,839	+0.05(+0.89%)
Apr 26, 2012	5.743	5.750	5.635	5.743	531,962	-0.03(-0.55%)
Apr 25, 2012	5.794	5.861	5.750	5.775	320,609	+0.03(+0.55%)
Apr 24, 2012	5.660	5.756	5.648	5.743	578,962	+0.08(+1.35%)
Apr 23, 2012	5.660	5.705	5.618	5.667	477,348	-0.06(-1.00%)
Apr 20, 2012	5.718	5.750	5.635	5.724	864,195	+0.06(+1.12%)
Apr 19, 2012	5.775	5.780	5.622	5.660	538,588	-0.08(-1.39%)
Apr 18, 2012	5.801	5.801	5.711	5.740	388,831	-0.09(-1.58%)
Apr 17, 2012	5.826	5.902	5.788	5.832	517,474	+0.06(+1.10%)
Apr 16, 2012	5.699	5.801	5.680	5.769	335,692	+0.08(+1.46%)
Apr 13, 2012	5.737	5.743	5.673	5.686	568,424	-0.08(-1.43%)
Apr 12, 2012	5.724	5.781	5.673	5.769	359,395	+0.06(+1.00%)
Apr 11, 2012	5.711	5.731	5.641	5.711	519,154	+0.06(+1.13%)
Apr 10, 2012	5.750	5.781	5.641	5.648	510,286	-0.10(-1.66%)
Apr 09, 2012	5.705	5.788	5.686	5.743	414,854	-0.06(-1.10%)
Apr 05, 2012	5.807	5.858	5.769	5.807	332,195	-0.04(-0.65%)
Apr 04, 2012	5.896	5.902	5.813	5.845	379,762	-0.13(-2.24%)
Apr 03, 2012	5.985	6.043	5.934	5.979	359,648	-0.02(-0.32%)

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.