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 )

8.690 -0.220 (-2.47%)
Streaming Delayed Price Updated: 3:28 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 (%)
Sep 28, 2012 5.758 5.776 5.693 5.725 302,527 -0.06(-1.01%)
Sep 27, 2012 5.836 5.849 5.771 5.784 284,888 -0.01(-0.22%)
Sep 26, 2012 5.810 5.855 5.764 5.797 211,606 -0.01(-0.22%)
Sep 25, 2012 5.927 5.978 5.810 5.810 301,259 -0.08(-1.43%)
Sep 24, 2012 5.855 5.927 5.803 5.894 321,230 +0.04(+0.67%)
Sep 21, 2012 5.907 5.914 5.842 5.855 669,031 +0.04(+0.66%)
Sep 20, 2012 5.875 5.888 5.816 5.817 247,008 -0.10(-1.75%)
Sep 19, 2012 5.914 5.978 5.764 5.920 811,108 +0.01(+0.22%)
Sep 18, 2012 5.836 5.940 5.829 5.907 609,117 +0.05(+0.89%)
Sep 17, 2012 5.849 5.868 5.823 5.855 299,544 -0.03(-0.44%)
Sep 14, 2012 5.777 5.894 5.751 5.881 449,352 +0.12(+2.14%)
Sep 13, 2012 5.647 5.784 5.628 5.758 411,433 +0.10(+1.72%)
Sep 12, 2012 5.654 5.680 5.621 5.660 179,921 +0.03(+0.46%)
Sep 11, 2012 5.641 5.673 5.595 5.634 309,327 +0.01(+0.23%)
Sep 10, 2012 5.595 5.647 5.595 5.621 212,742 +0.01(+0.23%)
Sep 07, 2012 5.615 5.628 5.581 5.608 269,951 +0.03(+0.58%)
Sep 06, 2012 5.582 5.641 5.565 5.576 424,805 +0.03(+0.59%)
Sep 05, 2012 5.570 5.570 5.524 5.544 219,420 +0.00(+0.00%)
Sep 04, 2012 5.511 5.557 5.466 5.544 460,624 +0.03(+0.59%)
Aug 31, 2012 5.582 5.582 5.511 5.511 315,933 -0.04(-0.70%)
Aug 30, 2012 5.595 5.595 5.544 5.550 188,930 -0.06(-1.04%)
Aug 29, 2012 5.544 5.608 5.544 5.608 324,570 +0.08(+1.41%)
Aug 27, 2012 5.595 5.608 5.531 5.531 398,220 -0.03(-0.47%)
Aug 24, 2012 5.550 5.582 5.531 5.557 280,610 -0.01(-0.23%)
Aug 23, 2012 5.660 5.660 5.544 5.570 211,007 -0.08(-1.49%)
Aug 22, 2012 5.673 5.699 5.621 5.654 153,814 -0.04(-0.68%)
Aug 21, 2012 5.699 5.719 5.634 5.693 449,590 +0.03(+0.46%)
Aug 20, 2012 5.595 5.670 5.570 5.667 603,520 +0.05(+0.81%)
Aug 17, 2012 5.570 5.628 5.570 5.621 426,045 +0.03(+0.58%)
Aug 16, 2012 5.621 5.621 5.576 5.589 278,057 -0.03(-0.46%)
Aug 15, 2012 5.576 5.644 5.576 5.615 302,769 +0.03(+0.46%)
Aug 14, 2012 5.628 5.654 5.570 5.589 302,072 -0.03(-0.58%)
Aug 13, 2012 5.576 5.641 5.479 5.621 342,391 +0.03(+0.52%)
Aug 10, 2012 5.615 5.621 5.576 5.592 169,619 -0.02(-0.40%)
Aug 09, 2012 5.628 5.673 5.608 5.615 258,950 -0.01(-0.12%)
Aug 08, 2012 5.576 5.628 5.537 5.621 444,967 +0.07(+1.23%)
Aug 07, 2012 5.463 5.592 5.450 5.553 438,743 +0.10(+1.77%)
Aug 06, 2012 5.418 5.463 5.393 5.457 409,623 +0.06(+1.07%)
Aug 03, 2012 5.290 5.425 5.290 5.399 462,680 +0.15(+2.82%)
Aug 02, 2012 5.270 5.322 5.225 5.251 290,118 -0.04(-0.73%)
Aug 01, 2012 5.405 5.425 5.290 5.290 448,722 -0.12(-2.14%)
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.
 
 
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.