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 (%)
Feb 29, 2008 5.744 5.873 5.638 5.650 1,379,912 -0.18(-3.13%)
Feb 28, 2008 6.026 6.026 5.826 5.832 931,133 -0.24(-3.97%)
Feb 27, 2008 5.950 6.138 5.926 6.073 1,471,996 +0.05(+0.88%)
Feb 26, 2008 5.897 6.114 5.897 6.020 1,255,076 +0.09(+1.49%)
Feb 25, 2008 5.855 5.961 5.708 5.932 1,106,563 +0.09(+1.51%)
Feb 22, 2008 5.750 5.867 5.650 5.844 1,143,181 +0.09(+1.64%)
Feb 21, 2008 5.926 5.938 5.720 5.750 869,212 -0.12(-2.10%)
Feb 20, 2008 5.679 5.926 5.656 5.873 874,608 +0.16(+2.78%)
Feb 19, 2008 6.032 6.032 5.703 5.714 1,096,603 -0.22(-3.76%)
Feb 18, 2008 6.038 6.038 5.744 5.938 1,710,163 +0.00(+0.00%)
Feb 15, 2008 6.038 6.038 5.744 5.938 1,710,163 +0.09(+1.61%)
Feb 14, 2008 5.967 6.014 5.803 5.844 941,442 -0.10(-1.68%)
Feb 13, 2008 5.908 5.955 5.785 5.944 1,208,759 +0.11(+1.81%)
Feb 12, 2008 6.008 6.008 5.708 5.838 880,064 +0.10(+1.74%)
Feb 11, 2008 5.902 5.902 5.714 5.738 1,482,170 -0.17(-2.89%)
Feb 08, 2008 5.926 6.008 5.708 5.908 1,452,469 -0.02(-0.40%)
Feb 07, 2008 5.691 5.938 5.585 5.932 1,999,305 +0.22(+3.81%)
Feb 06, 2008 5.814 5.932 5.703 5.714 896,152 -0.06(-1.12%)
Feb 05, 2008 5.767 5.991 5.738 5.779 1,139,410 -0.11(-1.90%)
Feb 04, 2008 6.220 6.232 5.844 5.891 1,536,536 -0.34(-5.38%)
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.