Brookline Bancorp (NQ: BRKL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.673	5.791	5.609	5.785	555,197	+0.11(+1.97%)
May 28, 2009	5.679	5.726	5.509	5.673	600,504	+0.01(+0.21%)
May 27, 2009	5.808	5.873	5.632	5.661	1,136,088	-0.21(-3.51%)
May 26, 2009	5.532	5.897	5.456	5.867	709,157	+0.31(+5.61%)
May 22, 2009	5.609	5.656	5.538	5.556	424,175	-0.04(-0.63%)
May 21, 2009	5.485	5.603	5.409	5.591	1,196,177	+0.05(+0.85%)
May 20, 2009	5.573	5.632	5.456	5.544	1,402,261	-0.02(-0.42%)
May 19, 2009	5.697	5.785	5.462	5.567	1,207,444	-0.16(-2.87%)
May 18, 2009	5.520	5.744	5.520	5.732	575,478	+0.30(+5.52%)
May 15, 2009	5.526	5.556	5.432	5.432	1,257,495	-0.11(-1.91%)
May 14, 2009	5.573	5.603	5.467	5.538	986,482	+0.01(+0.11%)
May 13, 2009	5.879	5.955	5.532	5.532	1,242,555	-0.40(-6.74%)
May 12, 2009	6.196	6.255	5.873	5.932	513,052	-0.21(-3.35%)
May 11, 2009	6.196	6.255	6.026	6.138	573,831	-0.09(-1.51%)
May 08, 2009	5.985	6.243	5.879	6.232	859,078	+0.35(+6.00%)
May 07, 2009	6.055	6.108	5.838	5.879	865,689	-0.09(-1.48%)
May 06, 2009	5.938	6.108	5.791	5.967	836,421	+0.11(+1.91%)
May 05, 2009	5.967	6.014	5.773	5.855	537,038	-0.12(-2.06%)
May 04, 2009	5.902	6.008	5.750	5.979	821,355	+0.24(+4.09%)
May 01, 2009	5.832	5.885	5.732	5.744	639,275	-0.09(-1.51%)
Apr 30, 2009	6.102	6.132	5.779	5.832	650,766	-0.24(-3.88%)
Apr 29, 2009	6.026	6.126	5.961	6.067	704,924	+0.11(+1.88%)
Apr 28, 2009	5.997	6.102	5.932	5.955	859,745	+0.01(+0.10%)
Apr 27, 2009	6.026	6.155	5.879	5.950	823,036	-0.15(-2.41%)
Apr 24, 2009	6.049	6.226	5.938	6.097	864,266	+0.12(+1.97%)
Apr 23, 2009	5.926	6.038	5.750	5.979	1,172,809	+0.08(+1.40%)
Apr 22, 2009	5.891	6.085	5.826	5.897	1,153,101	-0.11(-1.76%)
Apr 21, 2009	5.708	6.002	5.579	6.002	949,821	+0.28(+4.83%)
Apr 20, 2009	5.879	5.973	5.714	5.726	1,031,859	-0.22(-3.75%)
Apr 17, 2009	6.008	6.014	5.738	5.950	810,704	-0.14(-2.32%)
Apr 16, 2009	6.055	6.126	5.873	6.091	447,689	+0.12(+1.97%)
Apr 15, 2009	5.873	5.979	5.732	5.973	534,362	+0.10(+1.70%)
Apr 14, 2009	6.396	6.449	5.867	5.873	803,185	-0.59(-9.18%)
Apr 13, 2009	6.214	6.467	6.167	6.467	509,803	+0.18(+2.80%)
Apr 09, 2009	5.967	6.308	5.950	6.291	784,216	+0.38(+6.36%)
Apr 08, 2009	5.879	5.920	5.800	5.914	460,819	+0.09(+1.62%)
Apr 07, 2009	5.756	5.944	5.714	5.820	687,189	+0.00(+0.00%)
Apr 06, 2009	5.814	5.838	5.673	5.820	674,611	-0.05(-0.90%)
Apr 03, 2009	5.850	5.879	5.644	5.873	405,134	+0.02(+0.30%)
Apr 02, 2009	5.791	5.897	5.738	5.855	883,970	+0.17(+3.00%)
Apr 01, 2009	5.503	5.779	5.426	5.685	555,228	+0.10(+1.79%)
Mar 31, 2009	5.415	5.708	5.385	5.585	707,482	+0.25(+4.74%)
Mar 30, 2009	5.309	5.391	5.144	5.332	708,489	-0.38(-6.59%)
Mar 26, 2009	5.614	5.750	5.462	5.708	665,939	+0.16(+2.86%)
Mar 25, 2009	5.397	5.638	5.226	5.550	490,091	+0.21(+3.96%)
Mar 24, 2009	6.114	6.114	5.326	5.338	708,848	-0.48(-8.28%)
Mar 23, 2009	5.620	5.820	5.373	5.820	1,167,463	+0.52(+9.76%)
Mar 20, 2009	5.520	5.614	5.185	5.303	3,152,832	-0.16(-2.91%)
Mar 19, 2009	5.767	5.879	5.356	5.462	625,692	-0.21(-3.73%)
Mar 18, 2009	5.462	5.679	5.362	5.673	884,080	+0.21(+3.76%)
Mar 17, 2009	5.303	5.485	5.279	5.467	430,756	+0.18(+3.33%)
Mar 16, 2009	5.326	5.462	5.232	5.291	765,514	+0.03(+0.56%)
Mar 13, 2009	5.426	5.456	5.250	5.262	606,476	-0.15(-2.82%)
Mar 12, 2009	4.880	5.462	4.809	5.415	1,033,109	+0.53(+10.83%)
Mar 11, 2009	4.938	5.132	4.850	4.885	872,720	-0.02(-0.48%)
Mar 10, 2009	4.762	5.015	4.744	4.909	1,256,531	+0.20(+4.24%)
Mar 09, 2009	4.686	4.809	4.650	4.709	617,087	-0.01(-0.25%)
Mar 06, 2009	4.550	4.750	4.544	4.721	1,389,116	+0.27(+6.08%)
Mar 05, 2009	4.762	4.762	4.450	4.450	936,368	-0.38(-7.80%)
Mar 04, 2009	4.850	4.932	4.650	4.827	629,021	-0.19(-3.75%)

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.