Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.670 -0.240 (-2.69%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 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 (%)
Dec 31, 2012 5.484 5.575 5.456 5.575 309,060 +0.10(+1.92%)
Dec 28, 2012 5.457 5.523 5.444 5.470 263,247 +0.01(+0.12%)
Dec 27, 2012 5.477 5.497 5.385 5.464 222,394 -0.01(-0.12%)
Dec 26, 2012 5.529 5.549 5.438 5.470 163,601 -0.03(-0.60%)
Dec 24, 2012 5.523 5.523 5.405 5.503 166,766 +0.00(+0.00%)
Dec 21, 2012 5.510 5.543 5.470 5.503 1,792,634 -0.05(-0.83%)
Dec 20, 2012 5.477 5.562 5.470 5.549 571,961 +0.06(+1.08%)
Dec 19, 2012 5.477 5.503 5.405 5.490 514,786 +0.02(+0.36%)
Dec 18, 2012 5.444 5.470 5.392 5.470 568,311 +0.01(+0.24%)
Dec 17, 2012 5.385 5.487 5.352 5.457 358,759 +0.09(+1.59%)
Dec 14, 2012 5.385 5.470 5.352 5.372 365,015 -0.03(-0.61%)
Dec 13, 2012 5.425 5.464 5.385 5.405 271,608 +0.00(+0.00%)
Dec 12, 2012 5.484 5.523 5.402 5.405 369,363 -0.08(-1.44%)
Dec 11, 2012 5.497 5.544 5.457 5.484 351,677 +0.02(+0.36%)
Dec 10, 2012 5.477 5.477 5.392 5.464 312,280 +0.00(+0.00%)
Dec 07, 2012 5.516 5.516 5.444 5.464 152,003 -0.02(-0.36%)
Dec 06, 2012 5.490 5.503 5.441 5.484 287,475 -0.02(-0.36%)
Dec 05, 2012 5.556 5.556 5.484 5.503 210,069 -0.02(-0.36%)
Dec 04, 2012 5.543 5.562 5.451 5.523 245,021 -0.03(-0.47%)
Nov 30, 2012 5.556 5.566 5.480 5.549 503,373 +0.01(+0.24%)
Nov 29, 2012 5.516 5.549 5.464 5.536 398,867 +0.07(+1.32%)
Nov 28, 2012 5.431 5.470 5.359 5.464 439,010 +0.01(+0.24%)
Nov 27, 2012 5.267 5.602 5.261 5.451 839,212 +0.19(+3.62%)
Nov 26, 2012 5.254 5.280 5.223 5.261 510,340 -0.02(-0.37%)
Nov 23, 2012 5.195 5.280 5.182 5.280 205,492 +0.13(+2.55%)
Nov 21, 2012 5.129 5.234 5.100 5.149 453,314 +0.03(+0.51%)
Nov 20, 2012 5.136 5.195 5.090 5.123 362,765 -0.04(-0.76%)
Nov 19, 2012 5.070 5.247 5.070 5.162 347,823 +0.14(+2.88%)
Nov 16, 2012 4.972 5.051 4.946 5.018 384,842 +0.03(+0.53%)
Nov 15, 2012 5.024 5.075 4.972 4.992 447,972 -0.05(-0.91%)
Nov 14, 2012 5.103 5.169 5.031 5.038 441,399 -0.07(-1.29%)
Nov 13, 2012 5.182 5.208 5.090 5.103 263,835 -0.09(-1.77%)
Nov 12, 2012 5.221 5.425 5.149 5.195 168,052 -0.01(-0.13%)
Nov 09, 2012 5.202 5.293 5.162 5.202 274,617 -0.03(-0.63%)
Nov 08, 2012 5.320 5.398 5.234 5.234 292,148 -0.08(-1.48%)
Nov 07, 2012 5.457 5.457 5.313 5.313 344,228 -0.17(-3.17%)
Nov 06, 2012 5.468 5.506 5.402 5.487 220,010 +0.06(+1.08%)
Nov 05, 2012 5.422 5.461 5.383 5.428 231,736 -0.01(-0.12%)
Nov 02, 2012 5.558 5.558 5.428 5.435 341,084 -0.11(-1.99%)
Nov 01, 2012 5.519 5.597 5.474 5.545 432,884 +0.04(+0.71%)
Oct 31, 2012 5.519 5.545 5.461 5.506 265,272 +0.00(+0.00%)
Oct 26, 2012 5.539 5.506 5.506 5.506 166,324 -0.05(-0.82%)
Oct 25, 2012 5.474 5.651 5.474 5.552 431,303 +0.13(+2.40%)
Oct 24, 2012 5.448 5.506 5.383 5.422 217,896 +0.01(+0.12%)
Oct 23, 2012 5.435 5.474 5.396 5.415 279,899 -0.05(-0.95%)
Oct 19, 2012 5.454 5.513 5.422 5.467 352,283 -0.03(-0.59%)
Oct 18, 2012 5.539 5.558 5.500 5.500 299,150 -0.03(-0.59%)
Oct 17, 2012 5.454 5.532 5.454 5.532 257,954 +0.08(+1.43%)
Oct 16, 2012 5.493 5.597 5.422 5.454 314,615 +0.00(+0.00%)
Oct 15, 2012 5.480 5.506 5.415 5.454 422,443 -0.01(-0.24%)
Oct 12, 2012 5.584 5.597 5.467 5.467 496,744 -0.14(-2.55%)
Oct 11, 2012 5.682 5.682 5.588 5.610 238,908 -0.02(-0.35%)
Oct 10, 2012 5.669 5.714 5.610 5.630 382,235 -0.03(-0.46%)
Oct 09, 2012 5.727 5.740 5.642 5.656 333,390 -0.07(-1.25%)
Oct 08, 2012 5.721 5.753 5.693 5.727 116,402 -0.01(-0.11%)
Oct 05, 2012 5.721 5.781 5.701 5.734 209,295 +0.02(+0.34%)
Oct 04, 2012 5.701 5.734 5.662 5.714 263,196 +0.05(+0.80%)
Oct 03, 2012 5.714 5.721 5.649 5.669 259,243 -0.02(-0.34%)
Oct 02, 2012 5.682 5.727 5.656 5.688 243,882 +0.03(+0.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.