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

Brookline Bancorp (NQ: BRKL )

9.960 -0.110 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2007 5.619 5.802 5.585 5.702 1,931,657 +0.17(+3.12%)
Nov 29, 2007 5.663 5.663 5.474 5.530 1,364,322 -0.13(-2.36%)
Nov 28, 2007 5.374 5.680 5.302 5.663 2,136,587 +0.36(+6.71%)
Nov 27, 2007 5.324 5.418 5.290 5.307 1,548,424 -0.01(-0.10%)
Nov 26, 2007 5.519 5.519 5.290 5.313 1,116,091 -0.21(-3.83%)
Nov 23, 2007 5.402 5.608 5.307 5.524 533,432 +0.17(+3.22%)
Nov 21, 2007 5.235 5.496 5.174 5.352 1,357,817 +0.08(+1.48%)
Nov 20, 2007 5.279 5.374 5.140 5.274 1,444,613 -0.02(-0.32%)
Nov 19, 2007 5.396 5.418 5.207 5.290 990,022 -0.17(-3.16%)
Nov 16, 2007 5.435 5.546 5.318 5.463 1,181,720 +0.03(+0.51%)
Nov 15, 2007 5.619 5.619 5.407 5.435 1,232,413 -0.19(-3.36%)
Nov 14, 2007 5.769 5.880 5.574 5.624 899,318 -0.11(-1.94%)
Nov 13, 2007 5.563 5.747 5.519 5.736 865,673 +0.23(+4.14%)
Nov 12, 2007 5.480 5.635 5.368 5.507 1,379,104 +0.03(+0.61%)
Nov 09, 2007 5.374 5.585 5.285 5.474 1,656,370 +0.04(+0.72%)
Nov 08, 2007 5.307 5.452 5.201 5.435 1,352,469 +0.17(+3.28%)
Nov 07, 2007 5.480 5.546 5.257 5.263 1,516,382 -0.29(-5.21%)
Nov 06, 2007 5.563 5.619 5.480 5.552 1,629,946 -0.01(-0.10%)
Nov 05, 2007 5.502 5.608 5.441 5.558 1,066,888 -0.01(-0.10%)
Nov 02, 2007 5.763 5.847 5.452 5.563 2,212,394 -0.12(-2.06%)
Nov 01, 2007 5.902 5.902 5.674 5.680 1,132,973 -0.31(-5.11%)
Oct 31, 2007 6.030 6.075 5.897 5.986 982,430 -0.02(-0.28%)
Oct 30, 2007 6.003 6.058 5.897 6.003 795,591 -0.04(-0.64%)
Oct 29, 2007 6.220 6.231 5.975 6.041 876,210 -0.13(-2.16%)
Oct 26, 2007 6.192 6.264 6.047 6.175 1,039,581 +0.08(+1.37%)
Oct 25, 2007 6.030 6.253 5.980 6.092 1,180,097 +0.09(+1.58%)
Oct 24, 2007 5.841 6.019 5.702 5.997 1,621,344 +0.11(+1.79%)
Oct 23, 2007 5.786 5.902 5.563 5.891 1,570,054 +0.13(+2.22%)
Oct 22, 2007 5.680 5.852 5.563 5.763 2,567,648 +0.02(+0.29%)
Oct 19, 2007 6.036 6.036 5.747 5.747 1,206,329 -0.26(-4.35%)
Oct 18, 2007 6.153 6.153 6.008 6.008 538,916 -0.13(-2.17%)
Oct 17, 2007 6.309 6.481 6.064 6.142 872,648 -0.09(-1.52%)
Oct 16, 2007 6.481 6.514 6.225 6.236 700,013 -0.25(-3.86%)
Oct 15, 2007 6.564 6.642 6.403 6.487 1,040,648 -0.06(-0.93%)
Oct 12, 2007 6.642 6.720 6.514 6.548 363,337 -0.10(-1.51%)
Oct 11, 2007 6.698 6.787 6.614 6.648 680,455 -0.03(-0.42%)
Oct 10, 2007 6.720 6.781 6.653 6.676 349,647 -0.07(-1.07%)
Oct 09, 2007 6.698 6.781 6.648 6.748 452,755 +0.04(+0.58%)
Oct 08, 2007 6.765 6.798 6.692 6.709 429,877 -0.06(-0.82%)
Oct 05, 2007 6.759 6.815 6.659 6.765 417,674 +0.08(+1.25%)
Oct 04, 2007 6.670 6.754 6.603 6.681 211,519 +0.05(+0.75%)
Oct 03, 2007 6.720 6.793 6.564 6.631 422,784 -0.14(-2.05%)
Oct 02, 2007 6.653 6.798 6.642 6.770 424,485 +0.11(+1.67%)
Oct 01, 2007 6.459 6.709 6.459 6.659 568,808 +0.21(+3.28%)
Sep 28, 2007 6.620 6.670 6.425 6.448 691,614 -0.19(-2.93%)
Sep 27, 2007 6.603 6.653 6.531 6.642 493,939 +0.06(+0.84%)
Sep 26, 2007 6.564 6.676 6.514 6.587 382,048 +0.07(+1.11%)
Sep 25, 2007 6.648 6.648 6.431 6.514 463,343 -0.08(-1.26%)
Sep 24, 2007 6.676 6.709 6.570 6.598 541,449 -0.11(-1.66%)
Sep 21, 2007 6.870 6.887 6.642 6.709 1,164,348 -0.09(-1.39%)
Sep 20, 2007 6.843 6.876 6.715 6.804 644,000 -0.06(-0.89%)
Sep 19, 2007 6.804 6.943 6.781 6.865 798,672 +0.13(+1.90%)
Sep 18, 2007 6.442 6.765 6.398 6.737 1,349,669 +0.32(+4.94%)
Sep 17, 2007 6.498 6.498 6.398 6.420 1,190,023 -0.08(-1.28%)
Sep 14, 2007 6.436 6.537 6.425 6.503 898,301 +0.00(+0.00%)
Sep 13, 2007 6.564 6.564 6.442 6.503 699,551 -0.04(-0.68%)
Sep 12, 2007 6.570 6.670 6.498 6.548 668,415 -0.03(-0.51%)
Sep 11, 2007 6.665 6.676 6.503 6.581 1,001,156 -0.05(-0.76%)
Sep 10, 2007 6.704 6.731 6.548 6.631 528,702 -0.04(-0.67%)
Sep 07, 2007 6.614 6.731 6.548 6.676 882,910 -0.03(-0.50%)
Sep 06, 2007 6.742 6.882 6.609 6.709 690,412 -0.04(-0.58%)
Sep 05, 2007 6.731 6.793 6.620 6.748 1,278,433 -0.21(-3.04%)
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.