Indicators

Brookline Bancorp (NQ: BRKL )

8.225 -0.175 (-2.08%)

Streaming Delayed Price Updated: 2:01 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.820	6.243	5.785	5.973	939,017	+0.12(+2.01%)
Dec 28, 2007	6.061	6.144	5.855	5.855	714,384	-0.13(-2.16%)
Dec 27, 2007	6.285	6.285	5.979	5.985	881,796	-0.31(-4.86%)
Dec 26, 2007	6.255	6.314	6.073	6.291	645,932	-0.02(-0.28%)
Dec 24, 2007	6.155	6.320	6.126	6.308	314,630	+0.07(+1.13%)
Dec 21, 2007	6.114	6.249	6.067	6.238	1,914,377	+0.22(+3.61%)
Dec 20, 2007	5.961	6.020	5.785	6.020	1,001,431	+0.11(+1.79%)
Dec 19, 2007	5.838	5.944	5.750	5.914	1,035,982	+0.08(+1.31%)
Dec 18, 2007	5.679	5.867	5.585	5.838	1,133,499	+0.24(+4.31%)
Dec 17, 2007	5.673	5.744	5.597	5.597	1,081,934	-0.13(-2.26%)
Dec 14, 2007	5.885	5.932	5.714	5.726	854,344	-0.22(-3.75%)
Dec 13, 2007	5.779	5.961	5.726	5.950	897,113	+0.11(+1.91%)
Dec 12, 2007	6.144	6.220	5.744	5.838	1,034,244	-0.11(-1.78%)
Dec 11, 2007	6.314	6.373	5.926	5.944	1,110,866	-0.33(-5.25%)
Dec 10, 2007	6.132	6.320	6.085	6.273	785,017	+0.14(+2.30%)
Dec 07, 2007	6.220	6.249	6.073	6.132	768,707	-0.08(-1.32%)
Dec 06, 2007	5.944	6.220	5.944	6.214	1,495,534	+0.24(+4.04%)
Dec 05, 2007	5.991	6.067	5.861	5.973	971,886	+0.08(+1.40%)
Dec 04, 2007	5.938	6.002	5.832	5.891	1,371,237	-0.09(-1.47%)

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.