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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2007 7.402 7.549 7.284 7.355 504,251 +0.08(+1.05%)
Aug 30, 2007 7.272 7.396 7.166 7.278 438,764 -0.07(-0.96%)
Aug 29, 2007 7.278 7.390 7.225 7.349 989,406 +0.10(+1.38%)
Aug 28, 2007 7.255 7.296 7.102 7.249 1,020,614 -0.06(-0.88%)
Aug 27, 2007 7.272 7.360 7.131 7.313 920,299 +0.01(+0.08%)
Aug 24, 2007 7.360 7.402 7.084 7.308 635,798 -0.04(-0.48%)
Aug 23, 2007 7.478 7.525 7.331 7.343 494,796 -0.13(-1.73%)
Aug 22, 2007 7.578 7.672 7.290 7.472 894,051 -0.06(-0.78%)
Aug 21, 2007 7.384 7.649 7.384 7.531 787,150 +0.12(+1.59%)
Aug 20, 2007 7.543 7.584 7.284 7.413 912,694 -0.18(-2.32%)
Aug 17, 2007 7.584 7.931 7.355 7.590 2,996,723 +0.26(+3.53%)
Aug 16, 2007 6.690 7.343 6.614 7.331 2,259,258 +0.65(+9.67%)
Aug 15, 2007 6.537 6.855 6.437 6.684 865,276 +0.21(+3.27%)
Aug 14, 2007 6.532 6.620 6.467 6.473 491,450 -0.06(-0.90%)
Aug 13, 2007 6.931 6.931 6.426 6.532 1,293,268 -0.32(-4.72%)
Aug 10, 2007 6.972 7.231 6.655 6.855 1,575,478 -0.16(-2.26%)
Aug 09, 2007 7.143 7.360 6.972 7.014 2,424,489 -0.21(-2.85%)
Aug 08, 2007 6.937 7.337 6.837 7.219 3,517,357 +0.31(+4.42%)
Aug 07, 2007 6.526 6.949 6.520 6.914 2,740,407 +0.35(+5.28%)
Aug 06, 2007 6.202 6.655 6.132 6.567 2,690,176 +0.58(+9.62%)
Aug 03, 2007 6.014 6.232 5.979 5.991 1,530,653 -0.16(-2.67%)
Aug 02, 2007 6.108 6.232 6.067 6.155 1,158,839 +0.06(+0.96%)
Aug 01, 2007 6.032 6.097 5.955 6.097 2,124,866 +0.06(+0.97%)
Jul 31, 2007 6.144 6.185 6.032 6.038 932,090 -0.06(-1.06%)
Jul 30, 2007 6.173 6.173 5.938 6.102 906,589 +0.00(+0.00%)
Jul 27, 2007 6.191 6.261 6.055 6.102 1,350,258 -0.15(-2.44%)
Jul 26, 2007 6.332 6.349 6.138 6.255 1,559,554 -0.14(-2.12%)
Jul 25, 2007 6.320 6.420 6.296 6.390 1,709,947 +0.11(+1.68%)
Jul 24, 2007 6.520 6.526 6.255 6.285 1,411,921 -0.25(-3.78%)
Jul 23, 2007 6.614 6.820 6.526 6.532 1,465,070 -0.06(-0.89%)
Jul 20, 2007 6.496 6.761 6.496 6.590 2,491,357 +0.09(+1.45%)
Jul 19, 2007 6.449 6.602 6.437 6.496 686,924 +0.05(+0.73%)
Jul 18, 2007 6.485 6.490 6.408 6.449 963,948 -0.07(-1.08%)
Jul 17, 2007 6.514 6.567 6.514 6.520 902,800 +0.02(+0.27%)
Jul 16, 2007 6.532 6.573 6.467 6.502 1,193,430 -0.05(-0.81%)
Jul 13, 2007 6.561 6.608 6.543 6.555 526,146 -0.02(-0.27%)
Jul 12, 2007 6.514 6.596 6.496 6.573 967,037 +0.09(+1.36%)
Jul 11, 2007 6.508 6.555 6.455 6.485 581,557 -0.04(-0.63%)
Jul 10, 2007 6.643 6.661 6.520 6.526 817,280 -0.15(-2.29%)
Jul 09, 2007 6.673 6.720 6.643 6.679 786,984 -0.01(-0.09%)
Jul 06, 2007 6.667 6.720 6.655 6.684 510,404 +0.00(+0.00%)
Jul 05, 2007 6.702 6.761 6.643 6.684 619,870 -0.07(-1.04%)
Jul 03, 2007 6.720 6.767 6.708 6.755 409,232 +0.03(+0.44%)
Jul 02, 2007 6.808 6.855 6.714 6.726 1,000,083 -0.04(-0.61%)
Jun 29, 2007 6.884 6.920 6.767 6.767 1,481,719 -0.11(-1.62%)
Jun 28, 2007 6.937 6.978 6.867 6.878 841,304 -0.08(-1.18%)
Jun 27, 2007 6.914 6.978 6.861 6.961 1,002,358 -0.01(-0.08%)
Jun 26, 2007 6.925 7.002 6.908 6.967 1,641,656 +0.04(+0.59%)
Jun 25, 2007 6.914 6.972 6.861 6.925 1,396,449 +0.01(+0.17%)
Jun 22, 2007 6.878 6.967 6.820 6.914 1,697,964 +0.02(+0.26%)
Jun 21, 2007 6.908 6.943 6.867 6.896 769,976 -0.04(-0.59%)
Jun 20, 2007 7.031 7.049 6.931 6.937 553,156 -0.08(-1.09%)
Jun 19, 2007 6.996 7.031 6.967 7.014 580,031 -0.01(-0.17%)
Jun 18, 2007 7.108 7.114 7.025 7.025 680,219 -0.08(-1.08%)
Jun 15, 2007 7.090 7.108 7.043 7.102 1,109,204 +0.11(+1.60%)
Jun 14, 2007 6.967 7.084 6.931 6.990 973,807 +0.05(+0.68%)
Jun 13, 2007 6.878 6.961 6.843 6.943 709,816 +0.09(+1.37%)
Jun 12, 2007 6.914 6.943 6.820 6.849 675,626 -0.10(-1.44%)
Jun 11, 2007 6.984 6.996 6.908 6.949 613,103 -0.07(-1.01%)
Jun 08, 2007 6.943 7.031 6.925 7.020 574,631 +0.05(+0.67%)
Jun 07, 2007 6.961 6.978 6.908 6.972 1,157,250 +0.01(+0.08%)
Jun 06, 2007 6.967 6.978 6.920 6.967 752,660 -0.03(-0.42%)
Jun 05, 2007 6.978 7.025 6.967 6.996 993,859 -0.02(-0.25%)
Jun 04, 2007 7.055 7.084 6.978 7.014 741,207 -0.05(-0.75%)
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.