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

Brookline Bancorp (NQ: BRKL )

8.750 -0.070 (-0.79%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 10, 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, 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%)
Dec 03, 2007 5.979 6.073 5.891 5.979 1,322,683 -0.05(-0.78%)
Nov 30, 2007 5.938 6.132 5.902 6.026 1,827,855 +0.18(+3.12%)
Nov 29, 2007 5.985 5.985 5.785 5.844 1,291,008 -0.14(-2.36%)
Nov 28, 2007 5.679 6.002 5.603 5.985 2,021,773 +0.38(+6.71%)
Nov 27, 2007 5.626 5.726 5.591 5.609 1,465,216 -0.01(-0.10%)
Nov 26, 2007 5.832 5.832 5.591 5.614 1,056,115 -0.22(-3.83%)
Nov 23, 2007 5.708 5.926 5.609 5.838 504,767 +0.18(+3.22%)
Nov 21, 2007 5.532 5.808 5.467 5.656 1,284,852 +0.08(+1.48%)
Nov 20, 2007 5.579 5.679 5.432 5.573 1,366,983 -0.02(-0.32%)
Nov 19, 2007 5.703 5.726 5.503 5.591 936,821 -0.18(-3.16%)
Nov 16, 2007 5.744 5.861 5.620 5.773 1,118,218 +0.03(+0.51%)
Nov 15, 2007 5.938 5.938 5.714 5.744 1,166,187 -0.20(-3.36%)
Nov 14, 2007 6.097 6.214 5.891 5.944 850,991 -0.12(-1.94%)
Nov 13, 2007 5.879 6.073 5.832 6.061 819,154 +0.24(+4.14%)
Nov 12, 2007 5.791 5.955 5.673 5.820 1,304,995 +0.04(+0.61%)
Nov 09, 2007 5.679 5.902 5.585 5.785 1,567,361 +0.04(+0.72%)
Nov 08, 2007 5.609 5.761 5.497 5.744 1,279,791 +0.18(+3.28%)
Nov 07, 2007 5.791 5.861 5.556 5.562 1,434,896 -0.31(-5.21%)
Nov 06, 2007 5.879 5.938 5.791 5.867 1,542,357 -0.01(-0.10%)
Nov 05, 2007 5.814 5.926 5.750 5.873 1,009,556 -0.01(-0.10%)
Nov 02, 2007 6.091 6.179 5.761 5.879 2,093,506 -0.12(-2.06%)
Nov 01, 2007 6.238 6.238 5.997 6.002 1,072,091 -0.32(-5.11%)
Oct 31, 2007 6.373 6.420 6.232 6.326 929,638 -0.02(-0.28%)
Oct 30, 2007 6.343 6.402 6.232 6.343 752,838 -0.04(-0.64%)
Oct 29, 2007 6.573 6.584 6.314 6.385 829,125 -0.14(-2.16%)
Oct 26, 2007 6.543 6.620 6.390 6.526 983,717 +0.09(+1.37%)
Oct 25, 2007 6.373 6.608 6.320 6.437 1,116,682 +0.10(+1.58%)
Oct 24, 2007 6.173 6.361 6.026 6.338 1,534,218 +0.11(+1.79%)
Oct 23, 2007 6.114 6.238 5.879 6.226 1,485,684 +0.14(+2.22%)
Oct 22, 2007 6.002 6.185 5.879 6.091 2,429,670 +0.02(+0.29%)
Oct 19, 2007 6.379 6.379 6.073 6.073 1,141,504 -0.28(-4.35%)
Oct 18, 2007 6.502 6.502 6.349 6.349 509,956 -0.14(-2.17%)
Oct 17, 2007 6.667 6.849 6.408 6.490 825,754 -0.10(-1.52%)
Oct 16, 2007 6.849 6.884 6.579 6.590 662,396 -0.26(-3.86%)
Oct 15, 2007 6.937 7.020 6.767 6.855 984,727 -0.06(-0.93%)
Oct 12, 2007 7.020 7.102 6.884 6.920 343,812 -0.11(-1.51%)
Oct 11, 2007 7.078 7.172 6.990 7.025 643,889 -0.03(-0.42%)
Oct 10, 2007 7.102 7.166 7.031 7.055 330,858 -0.08(-1.07%)
Oct 09, 2007 7.078 7.166 7.025 7.131 428,425 +0.04(+0.58%)
Oct 08, 2007 7.149 7.184 7.072 7.090 406,777 -0.06(-0.82%)
Oct 05, 2007 7.143 7.202 7.037 7.149 395,229 +0.09(+1.25%)
Oct 04, 2007 7.049 7.137 6.978 7.061 200,153 +0.05(+0.76%)
Oct 03, 2007 7.102 7.178 6.937 7.008 400,065 -0.15(-2.05%)
Oct 02, 2007 7.031 7.184 7.020 7.155 401,674 +0.12(+1.67%)
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.