Indicators

Brookline Bancorp (NQ: BRKL )

8.230 -0.050 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.079	6.109	5.950	6.013	548,786	-0.02(-0.40%)
Sep 29, 2010	5.947	6.109	5.917	6.037	461,305	+0.05(+0.91%)
Sep 28, 2010	5.868	5.995	5.814	5.983	613,538	+0.12(+2.06%)
Sep 27, 2010	5.989	5.989	5.844	5.862	385,885	-0.11(-1.82%)
Sep 24, 2010	5.899	5.983	5.844	5.971	671,560	+0.16(+2.69%)
Sep 23, 2010	5.802	5.941	5.742	5.814	431,632	-0.03(-0.52%)
Sep 22, 2010	5.917	5.965	5.790	5.844	397,546	-0.10(-1.62%)
Sep 21, 2010	6.025	6.037	5.905	5.941	580,975	-0.10(-1.60%)
Sep 20, 2010	5.886	6.043	5.832	6.037	503,363	+0.14(+2.45%)
Sep 17, 2010	5.977	6.001	5.850	5.893	771,319	-0.12(-2.00%)
Sep 15, 2010	6.049	6.091	6.001	6.013	547,658	-0.06(-0.99%)
Sep 14, 2010	6.140	6.146	6.055	6.073	675,303	-0.07(-1.18%)
Sep 13, 2010	6.146	6.158	6.085	6.146	788,275	+0.07(+1.09%)
Sep 10, 2010	5.971	6.103	5.971	6.079	647,280	+0.11(+1.92%)
Sep 09, 2010	5.971	6.049	5.911	5.965	838,546	+0.05(+0.92%)
Sep 08, 2010	5.905	5.971	5.886	5.911	622,133	+0.03(+0.51%)
Sep 07, 2010	5.838	5.911	5.808	5.880	1,059,208	+0.04(+0.62%)
Sep 03, 2010	5.706	5.844	5.706	5.844	1,047,638	+0.19(+3.30%)
Sep 02, 2010	5.688	5.688	5.609	5.658	841,506	-0.01(-0.11%)

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.