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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 29, 2008 5.973 6.079 5.914 6.044 683,580 +0.02(+0.29%)
Aug 28, 2008 5.791 6.026 5.756 6.026 496,622 +0.19(+3.33%)
Aug 27, 2008 5.791 5.920 5.756 5.832 630,207 +0.03(+0.51%)
Aug 26, 2008 5.744 5.850 5.650 5.803 789,610 +0.05(+0.82%)
Aug 25, 2008 5.897 5.961 5.708 5.756 648,540 -0.18(-3.07%)
Aug 22, 2008 5.791 5.961 5.656 5.938 584,294 +0.25(+4.34%)
Aug 21, 2008 5.726 5.791 5.673 5.691 948,600 -0.13(-2.22%)
Aug 20, 2008 5.991 6.044 5.714 5.820 953,371 -0.15(-2.56%)
Aug 19, 2008 6.032 6.114 5.838 5.973 902,572 -0.11(-1.74%)
Aug 18, 2008 6.243 6.255 6.032 6.079 646,614 -0.16(-2.64%)
Aug 15, 2008 6.285 6.396 6.073 6.243 1,228,032 +0.16(+2.71%)
Aug 14, 2008 5.950 6.226 5.873 6.079 695,943 +0.08(+1.27%)
Aug 13, 2008 6.173 6.285 5.844 6.002 1,515,710 -0.18(-2.85%)
Aug 12, 2008 6.285 6.338 6.008 6.179 969,318 -0.12(-1.96%)
Aug 11, 2008 6.055 6.320 5.932 6.302 1,235,626 +0.24(+3.98%)
Aug 08, 2008 5.955 6.073 5.932 6.061 1,152,817 +0.09(+1.48%)
Aug 07, 2008 5.926 6.085 5.879 5.973 1,374,151 +0.01(+0.10%)
Aug 06, 2008 6.008 6.014 5.850 5.967 1,021,703 -0.06(-1.07%)
Aug 05, 2008 5.985 6.085 5.944 6.032 1,083,414 +0.11(+1.89%)
Aug 04, 2008 5.926 5.991 5.720 5.920 1,050,832 -0.02(-0.40%)
Aug 01, 2008 5.750 5.950 5.650 5.944 1,161,574 +0.21(+3.69%)
Jul 31, 2008 5.373 5.850 5.368 5.732 1,833,181 -0.15(-2.60%)
Jul 30, 2008 5.844 5.967 5.691 5.885 3,318,399 +0.05(+0.81%)
Jul 29, 2008 5.838 5.891 5.303 5.838 2,934,473 +0.36(+6.54%)
Jul 28, 2008 5.526 5.603 5.373 5.479 1,847,872 -0.07(-1.27%)
Jul 25, 2008 5.556 5.661 5.473 5.550 1,493,539 -0.01(-0.21%)
Jul 24, 2008 5.803 5.814 5.491 5.562 1,372,369 -0.21(-3.57%)
Jul 23, 2008 5.732 5.961 5.626 5.767 1,667,074 +0.04(+0.72%)
Jul 22, 2008 5.550 5.773 5.409 5.726 2,289,356 +0.08(+1.35%)
Jul 21, 2008 5.814 6.014 5.650 5.650 1,332,275 -0.25(-4.19%)
Jul 18, 2008 5.844 5.938 5.556 5.897 1,679,828 +0.04(+0.70%)
Jul 17, 2008 5.697 5.879 5.550 5.855 2,439,503 +0.24(+4.29%)
Jul 16, 2008 5.250 5.620 5.238 5.614 1,425,527 +0.35(+6.58%)
Jul 15, 2008 5.397 5.562 5.150 5.268 1,868,815 -0.18(-3.34%)
Jul 14, 2008 5.791 5.873 5.320 5.450 1,122,310 -0.30(-5.21%)
Jul 11, 2008 5.703 5.826 5.503 5.750 1,178,662 -0.03(-0.51%)
Jul 10, 2008 5.661 5.997 5.597 5.779 1,045,256 +0.12(+2.18%)
Jul 09, 2008 5.791 5.985 5.638 5.656 1,198,138 -0.12(-2.14%)
Jul 08, 2008 5.438 5.791 5.356 5.779 1,132,992 +0.33(+6.04%)
Jul 07, 2008 5.644 5.667 5.326 5.450 1,144,382 -0.17(-3.03%)
Jul 04, 2008 5.773 5.879 5.567 5.620 566,299 +0.00(+0.00%)
Jul 03, 2008 5.773 5.879 5.567 5.620 566,299 -0.15(-2.55%)
Jul 02, 2008 5.744 5.967 5.685 5.767 2,014,421 +0.01(+0.10%)
Jul 01, 2008 5.562 5.902 5.562 5.761 1,008,342 +0.15(+2.62%)
Jun 30, 2008 5.944 6.049 5.591 5.614 1,005,404 -0.29(-4.88%)
Jun 27, 2008 5.908 6.055 5.867 5.902 1,720,396 -0.02(-0.30%)
Jun 26, 2008 5.873 5.997 5.850 5.920 808,188 -0.02(-0.30%)
Jun 25, 2008 5.932 6.238 5.879 5.938 1,379,480 +0.01(+0.20%)
Jun 24, 2008 5.697 5.997 5.673 5.926 1,145,794 +0.17(+2.96%)
Jun 23, 2008 5.991 5.991 5.756 5.756 646,915 -0.22(-3.74%)
Jun 20, 2008 5.897 6.091 5.850 5.979 2,322,076 +0.06(+1.09%)
Jun 19, 2008 5.738 5.932 5.626 5.914 1,446,284 +0.17(+2.97%)
Jun 18, 2008 5.661 5.744 5.550 5.744 1,314,859 +0.05(+0.93%)
Jun 17, 2008 5.855 5.961 5.656 5.691 492,413 -0.15(-2.52%)
Jun 16, 2008 5.638 5.891 5.573 5.838 821,093 +0.19(+3.33%)
Jun 13, 2008 5.797 5.908 5.556 5.650 1,671,912 -0.08(-1.33%)
Jun 12, 2008 5.773 5.991 5.708 5.726 903,788 +0.01(+0.21%)
Jun 11, 2008 5.914 5.950 5.691 5.714 1,002,602 -0.23(-3.86%)
Jun 10, 2008 5.908 5.997 5.720 5.944 1,171,616 +0.21(+3.69%)
Jun 09, 2008 5.738 5.826 5.597 5.732 1,123,644 +0.00(+0.00%)
Jun 06, 2008 5.879 5.897 5.732 5.732 708,623 -0.18(-3.08%)
Jun 05, 2008 5.838 6.020 5.832 5.914 1,034,239 +0.08(+1.41%)
Jun 04, 2008 5.791 5.955 5.785 5.832 585,577 +0.01(+0.10%)
Jun 03, 2008 5.826 5.879 5.744 5.826 559,681 +0.04(+0.61%)
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.