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 (%)
Aug 31, 2009 6.198 6.228 6.040 6.140 463,100 -0.09(-1.51%)
Aug 28, 2009 6.387 6.440 6.175 6.234 369,012 -0.08(-1.30%)
Aug 27, 2009 6.375 6.445 6.157 6.316 278,649 -0.09(-1.38%)
Aug 26, 2009 6.404 6.581 6.375 6.404 499,056 -0.02(-0.27%)
Aug 25, 2009 6.516 6.581 6.398 6.422 264,850 -0.08(-1.18%)
Aug 24, 2009 6.639 6.698 6.451 6.498 349,402 -0.14(-2.04%)
Aug 21, 2009 6.487 6.639 6.404 6.634 649,011 +0.24(+3.77%)
Aug 20, 2009 6.410 6.428 6.340 6.392 347,372 -0.02(-0.37%)
Aug 19, 2009 6.345 6.504 6.316 6.416 309,932 +0.05(+0.83%)
Aug 18, 2009 6.369 6.504 6.328 6.363 335,316 +0.01(+0.19%)
Aug 17, 2009 6.528 6.528 6.222 6.351 681,095 -0.26(-4.00%)
Aug 14, 2009 6.704 6.757 6.469 6.616 598,317 -0.12(-1.75%)
Aug 13, 2009 6.998 7.016 6.581 6.734 980,433 -0.25(-3.54%)
Aug 12, 2009 6.939 7.098 6.825 6.981 406,537 +0.03(+0.42%)
Aug 11, 2009 7.186 7.222 6.857 6.951 337,567 -0.25(-3.51%)
Aug 10, 2009 7.151 7.351 7.116 7.204 669,178 +0.02(+0.33%)
Aug 07, 2009 6.986 7.333 6.898 7.181 863,934 +0.31(+4.45%)
Aug 06, 2009 6.986 7.051 6.786 6.875 342,497 -0.06(-0.85%)
Aug 05, 2009 7.028 7.028 6.857 6.934 580,352 -0.09(-1.34%)
Aug 04, 2009 6.892 7.116 6.875 7.028 544,478 +0.06(+0.93%)
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.