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 (%)
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%)
Feb 01, 2008 6.179 6.232 5.961 6.226 1,385,555 +0.08(+1.34%)
Jan 31, 2008 5.850 6.179 5.697 6.144 1,472,253 +0.25(+4.19%)
Jan 30, 2008 5.973 6.114 5.861 5.897 1,372,909 -0.13(-2.15%)
Jan 29, 2008 6.008 6.044 5.791 6.026 977,753 +0.06(+1.08%)
Jan 28, 2008 5.738 5.967 5.585 5.961 1,339,479 +0.19(+3.26%)
Jan 25, 2008 6.055 6.085 5.726 5.773 1,075,717 -0.23(-3.82%)
Jan 24, 2008 5.979 6.049 5.808 6.002 1,734,072 +0.08(+1.39%)
Jan 23, 2008 5.456 5.985 5.379 5.920 1,369,987 +0.31(+5.45%)
Jan 22, 2008 5.291 5.779 5.285 5.614 1,689,592 +0.29(+5.41%)
Jan 21, 2008 5.485 5.738 5.297 5.326 2,326,101 +0.00(+0.00%)
Jan 18, 2008 5.485 5.738 5.297 5.326 2,326,101 -0.27(-4.83%)
Jan 17, 2008 5.679 5.756 5.567 5.597 1,299,009 +0.00(+0.00%)
Jan 16, 2008 5.385 5.726 5.385 5.597 1,427,734 +0.19(+3.48%)
Jan 15, 2008 5.373 5.544 5.303 5.409 1,016,338 +0.00(+0.00%)
Jan 14, 2008 5.432 5.603 5.356 5.409 1,365,653 +0.01(+0.11%)
Jan 11, 2008 5.532 5.603 5.401 5.403 1,582,491 -0.16(-2.96%)
Jan 10, 2008 5.450 5.714 5.362 5.567 1,664,130 +0.05(+0.96%)
Jan 09, 2008 5.585 5.732 5.362 5.514 1,819,944 -0.08(-1.47%)
Jan 08, 2008 5.914 6.002 5.591 5.597 1,082,075 -0.29(-4.90%)
Jan 07, 2008 5.756 6.061 5.632 5.885 1,034,397 +0.17(+2.98%)
Jan 04, 2008 5.814 5.879 5.644 5.714 851,854 -0.19(-3.28%)
Jan 03, 2008 5.932 6.055 5.855 5.908 1,051,568 +0.00(+0.00%)
Jan 02, 2008 5.950 6.055 5.850 5.908 859,496 -0.06(-1.08%)
Jan 01, 2008 5.820 6.243 5.785 5.973 939,017 +0.00(+0.00%)
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%)
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.