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 (%)
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%)
Jun 01, 2007 7.031 7.114 7.031 7.067 1,109,248 +0.05(+0.67%)
May 31, 2007 7.067 7.072 6.990 7.020 657,388 -0.02(-0.25%)
May 30, 2007 7.014 7.061 6.996 7.037 671,425 -0.01(-0.17%)
May 29, 2007 7.037 7.055 7.014 7.049 491,327 +0.02(+0.33%)
May 25, 2007 7.061 7.079 6.996 7.025 589,280 -0.04(-0.50%)
May 24, 2007 7.072 7.149 7.037 7.061 921,862 -0.04(-0.50%)
May 23, 2007 7.166 7.178 7.072 7.096 647,977 -0.05(-0.74%)
May 22, 2007 7.067 7.166 7.055 7.149 828,528 +0.06(+0.91%)
May 21, 2007 7.014 7.084 6.961 7.084 481,739 +0.05(+0.75%)
May 18, 2007 7.114 7.114 7.025 7.031 543,178 -0.06(-0.91%)
May 17, 2007 7.119 7.131 7.049 7.096 1,015,419 -0.03(-0.41%)
May 16, 2007 7.072 7.125 7.061 7.125 1,082,727 +0.06(+0.83%)
May 15, 2007 7.025 7.102 7.008 7.067 1,108,070 +0.02(+0.33%)
May 14, 2007 7.096 7.108 7.037 7.043 875,521 -0.07(-0.99%)
May 11, 2007 7.020 7.125 7.002 7.114 465,143 +0.08(+1.09%)
May 10, 2007 7.161 7.178 7.031 7.037 690,134 -0.14(-1.89%)
May 09, 2007 7.161 7.219 7.155 7.172 401,504 -0.01(-0.08%)
May 08, 2007 7.166 7.184 7.090 7.178 1,051,835 +0.02(+0.25%)
May 07, 2007 7.067 7.172 7.067 7.161 874,398 +0.08(+1.08%)
May 04, 2007 7.090 7.096 7.020 7.084 519,649 +0.01(+0.17%)
May 03, 2007 7.114 7.114 7.037 7.072 630,892 -0.04(-0.50%)
May 02, 2007 7.014 7.149 6.967 7.108 859,153 +0.08(+1.17%)
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.