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

Brookline Bancorp (NQ: BRKL )

8.860 +0.050 (+0.57%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 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 (%)
Apr 30, 2008 6.432 6.514 6.302 6.349 736,671 -0.05(-0.83%)
Apr 29, 2008 6.385 6.532 6.302 6.402 1,035,328 +0.04(+0.55%)
Apr 28, 2008 6.420 6.473 6.285 6.367 926,906 -0.08(-1.19%)
Apr 25, 2008 6.408 6.461 6.226 6.443 786,063 +0.05(+0.83%)
Apr 24, 2008 6.232 6.437 6.132 6.390 1,575,249 +0.22(+3.62%)
Apr 23, 2008 6.161 6.238 6.061 6.167 1,112,235 +0.04(+0.67%)
Apr 22, 2008 6.214 6.249 6.038 6.126 1,275,876 -0.16(-2.62%)
Apr 21, 2008 6.390 6.455 6.279 6.291 1,112,824 -0.14(-2.19%)
Apr 18, 2008 6.790 6.790 6.367 6.432 2,266,012 -0.38(-5.53%)
Apr 17, 2008 6.984 6.990 6.755 6.808 1,143,647 -0.19(-2.69%)
Apr 16, 2008 6.820 7.061 6.485 6.996 1,022,017 +0.25(+3.75%)
Apr 15, 2008 6.526 6.784 6.479 6.743 719,790 +0.25(+3.80%)
Apr 14, 2008 6.637 6.673 6.473 6.496 605,075 -0.16(-2.39%)
Apr 11, 2008 6.649 6.843 6.643 6.655 761,200 -0.16(-2.33%)
Apr 10, 2008 6.667 6.896 6.590 6.814 811,832 +0.16(+2.39%)
Apr 09, 2008 7.008 7.014 6.643 6.655 991,090 -0.32(-4.63%)
Apr 08, 2008 6.884 7.025 6.784 6.978 678,678 +0.02(+0.34%)
Apr 07, 2008 6.955 7.078 6.878 6.955 847,872 +0.03(+0.42%)
Apr 04, 2008 7.049 7.067 6.908 6.925 1,047,107 -0.11(-1.50%)
Apr 03, 2008 7.020 7.114 6.961 7.031 897,343 -0.06(-0.91%)
Apr 02, 2008 6.914 7.108 6.843 7.096 1,902,378 +0.16(+2.37%)
Apr 01, 2008 6.784 6.949 6.714 6.931 1,606,941 +0.18(+2.70%)
Mar 31, 2008 6.520 6.843 6.520 6.749 1,761,454 +0.21(+3.24%)
Mar 28, 2008 6.596 6.743 6.532 6.537 1,015,530 -0.14(-2.11%)
Mar 27, 2008 6.790 6.855 6.567 6.679 1,104,419 -0.08(-1.22%)
Mar 26, 2008 6.814 6.843 6.655 6.761 1,087,236 -0.10(-1.46%)
Mar 25, 2008 6.767 6.896 6.696 6.861 1,569,248 +0.08(+1.21%)
Mar 24, 2008 6.643 7.037 6.555 6.778 1,979,803 +0.19(+2.85%)
Mar 21, 2008 6.320 6.620 6.120 6.590 3,021,159 +0.00(+0.00%)
Mar 20, 2008 6.320 6.620 6.120 6.590 3,021,159 +0.36(+5.75%)
Mar 19, 2008 6.326 6.455 6.073 6.232 1,549,209 -0.05(-0.75%)
Mar 18, 2008 6.102 6.285 5.985 6.279 1,572,180 +0.27(+4.50%)
Mar 17, 2008 5.756 6.091 5.703 6.008 1,266,995 +0.08(+1.39%)
Mar 14, 2008 6.032 6.044 5.785 5.926 1,554,483 -0.06(-1.08%)
Mar 13, 2008 5.738 6.067 5.703 5.991 1,690,825 +0.18(+3.03%)
Mar 12, 2008 6.014 6.161 5.814 5.814 2,623,372 -0.20(-3.32%)
Mar 11, 2008 5.732 6.020 5.714 6.014 3,440,949 +0.49(+8.95%)
Mar 10, 2008 5.526 5.673 5.467 5.520 1,933,863 +0.02(+0.43%)
Mar 07, 2008 5.362 5.620 5.362 5.497 1,243,237 +0.09(+1.63%)
Mar 06, 2008 5.514 5.562 5.385 5.409 941,430 -0.15(-2.65%)
Mar 05, 2008 5.714 5.767 5.556 5.556 1,229,358 -0.13(-2.28%)
Mar 04, 2008 5.591 5.726 5.526 5.685 1,478,130 +0.04(+0.73%)
Mar 03, 2008 5.644 5.785 5.597 5.644 869,066 -0.01(-0.10%)
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.