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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 5.873 6.338 5.838 6.261 821,165 +0.42(+7.25%)
Dec 30, 2008 5.773 5.855 5.650 5.838 1,183,709 +0.11(+1.85%)
Dec 29, 2008 5.785 5.785 5.673 5.732 583,393 -0.05(-0.91%)
Dec 26, 2008 5.803 5.803 5.720 5.785 493,721 -0.01(-0.10%)
Dec 24, 2008 5.756 5.803 5.650 5.791 149,131 +0.04(+0.72%)
Dec 23, 2008 5.797 5.803 5.673 5.750 533,178 -0.04(-0.71%)
Dec 22, 2008 6.020 6.044 5.609 5.791 447,827 +0.02(+0.31%)
Dec 19, 2008 5.850 5.902 5.562 5.773 2,101,794 +0.03(+0.51%)
Dec 18, 2008 5.797 5.855 5.673 5.744 581,086 -0.10(-1.71%)
Dec 17, 2008 5.850 5.932 5.785 5.844 1,078,855 -0.11(-1.88%)
Dec 16, 2008 5.850 5.985 5.756 5.955 917,176 +0.21(+3.68%)
Dec 15, 2008 5.961 5.961 5.526 5.744 589,161 -0.11(-1.81%)
Dec 12, 2008 5.585 5.979 5.585 5.850 670,877 +0.08(+1.43%)
Dec 11, 2008 6.138 6.285 5.697 5.767 672,010 -0.46(-7.45%)
Dec 10, 2008 5.891 6.355 5.891 6.232 306,217 +0.12(+2.02%)
Dec 09, 2008 6.343 6.461 6.085 6.108 976,258 -0.26(-4.06%)
Dec 08, 2008 6.408 6.437 6.273 6.367 777,666 -0.01(-0.18%)
Dec 05, 2008 6.138 6.443 5.991 6.379 1,155,078 +0.14(+2.17%)
Dec 04, 2008 6.220 6.467 6.173 6.243 768,264 -0.06(-0.93%)
Dec 03, 2008 6.020 6.355 5.685 6.302 653,566 +0.25(+4.18%)
Dec 02, 2008 5.879 6.055 5.691 6.049 853,660 +0.34(+5.86%)
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.