Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.650 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 8.251 8.339 8.233 8.263 672,004 -0.01(-0.07%)
Oct 28, 2005 8.239 8.316 8.216 8.268 697,009 +0.03(+0.36%)
Oct 27, 2005 8.392 8.433 8.221 8.239 820,265 -0.16(-1.96%)
Oct 26, 2005 8.386 8.498 8.327 8.404 652,145 -0.04(-0.42%)
Oct 25, 2005 8.433 8.451 8.374 8.439 899,171 -0.03(-0.35%)
Oct 24, 2005 8.227 8.468 8.227 8.468 1,426,113 -0.09(-1.10%)
Oct 21, 2005 8.604 8.762 8.551 8.562 361,064 -0.06(-0.75%)
Oct 20, 2005 8.727 8.768 8.551 8.627 280,351 -0.16(-1.81%)
Oct 19, 2005 8.586 8.804 8.557 8.786 672,589 +0.15(+1.77%)
Oct 18, 2005 8.804 8.880 8.621 8.633 490,928 -0.19(-2.13%)
Oct 17, 2005 8.821 8.874 8.639 8.821 285,471 +0.04(+0.47%)
Oct 14, 2005 8.692 8.809 8.580 8.780 202,165 +0.15(+1.70%)
Oct 13, 2005 8.545 8.745 8.445 8.633 430,591 +0.13(+1.52%)
Oct 12, 2005 8.668 8.698 8.380 8.504 856,019 -0.21(-2.43%)
Oct 11, 2005 8.845 8.868 8.710 8.715 730,379 -0.11(-1.27%)
Oct 10, 2005 9.009 9.009 8.792 8.827 597,838 -0.21(-2.28%)
Oct 07, 2005 9.098 9.109 8.986 9.033 876,392 -0.02(-0.19%)
Oct 06, 2005 9.062 9.245 8.998 9.051 904,585 -0.01(-0.06%)
Oct 05, 2005 9.227 9.333 9.045 9.056 434,887 -0.19(-2.10%)
Oct 04, 2005 9.315 9.409 9.251 9.251 370,379 -0.06(-0.63%)
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.