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 (%)
Nov 28, 2008 6.743 6.743 6.443 6.637 367,895 -0.12(-1.83%)
Nov 26, 2008 6.637 7.025 6.637 6.761 1,003,540 -0.04(-0.52%)
Nov 25, 2008 7.202 7.202 6.543 6.796 883,189 -0.39(-5.48%)
Nov 24, 2008 6.584 7.290 6.379 7.190 1,092,363 +0.66(+10.08%)
Nov 21, 2008 6.285 6.537 5.785 6.532 1,268,172 +0.38(+6.21%)
Nov 20, 2008 6.408 6.485 6.026 6.149 955,494 -0.28(-4.39%)
Nov 19, 2008 6.690 6.967 6.420 6.432 1,000,721 -0.34(-5.03%)
Nov 18, 2008 6.614 6.884 6.455 6.773 850,561 +0.22(+3.32%)
Nov 17, 2008 6.443 6.731 6.326 6.555 447,755 +0.05(+0.72%)
Nov 14, 2008 6.767 6.943 6.490 6.508 755,107 -0.38(-5.55%)
Nov 13, 2008 6.243 6.961 6.173 6.890 1,012,863 +0.72(+11.62%)
Nov 12, 2008 6.426 6.761 6.155 6.173 576,453 -0.39(-6.00%)
Nov 11, 2008 6.396 6.784 6.396 6.567 453,316 +0.08(+1.18%)
Nov 10, 2008 6.773 6.837 6.467 6.490 499,711 -0.18(-2.65%)
Nov 07, 2008 6.614 6.726 6.449 6.667 474,916 +0.12(+1.80%)
Nov 06, 2008 6.579 6.837 6.479 6.549 562,358 -0.11(-1.68%)
Nov 05, 2008 6.978 7.137 6.596 6.661 500,429 -0.43(-6.05%)
Nov 04, 2008 6.984 7.208 6.931 7.090 857,273 +0.19(+2.73%)
Nov 03, 2008 6.820 6.990 6.684 6.902 519,307 +0.02(+0.34%)
Oct 31, 2008 6.543 6.984 6.279 6.878 1,075,931 +0.26(+4.00%)
Oct 30, 2008 6.326 6.631 6.061 6.614 1,166,435 +0.50(+8.17%)
Oct 29, 2008 6.208 6.408 5.850 6.114 644,668 -0.09(-1.42%)
Oct 28, 2008 6.020 6.202 5.738 6.202 707,912 +0.36(+6.14%)
Oct 27, 2008 5.914 6.196 5.761 5.844 594,136 -0.11(-1.88%)
Oct 24, 2008 5.609 6.255 5.609 5.955 857,028 -0.08(-1.36%)
Oct 23, 2008 6.238 6.338 5.797 6.038 1,018,806 -0.17(-2.75%)
Oct 22, 2008 6.002 6.332 6.002 6.208 605,376 -0.01(-0.19%)
Oct 21, 2008 6.390 6.543 6.202 6.220 684,594 -0.33(-5.03%)
Oct 20, 2008 6.437 6.714 6.343 6.549 712,655 +0.21(+3.24%)
Oct 17, 2008 6.120 6.573 5.556 6.343 979,769 -0.07(-1.10%)
Oct 16, 2008 6.537 6.590 5.950 6.414 1,112,552 -0.04(-0.55%)
Oct 15, 2008 6.449 7.008 6.373 6.449 1,086,091 -0.26(-3.94%)
Oct 14, 2008 6.120 7.202 6.120 6.714 1,403,860 +0.36(+5.74%)
Oct 13, 2008 6.249 6.367 6.032 6.349 992,157 +0.32(+5.37%)
Oct 10, 2008 5.315 6.432 5.232 6.026 1,673,017 +0.53(+9.63%)
Oct 09, 2008 6.120 6.467 5.497 5.497 1,382,469 -0.58(-9.49%)
Oct 08, 2008 6.032 6.314 5.738 6.073 990,231 -0.15(-2.36%)
Oct 07, 2008 6.179 6.749 6.091 6.220 947,021 -0.21(-3.20%)
Oct 06, 2008 6.396 6.543 6.085 6.426 1,428,428 -0.02(-0.27%)
Oct 03, 2008 7.208 7.566 6.437 6.443 613,632 -0.59(-8.36%)
Oct 02, 2008 7.237 7.466 7.031 7.031 377,997 -0.33(-4.47%)
Oct 01, 2008 7.496 7.649 6.914 7.360 472,312 -0.16(-2.11%)
Sep 30, 2008 6.990 7.672 6.873 7.519 858,584 +0.56(+8.02%)
Sep 29, 2008 7.290 7.643 6.349 6.961 822,310 -0.79(-10.23%)
Sep 26, 2008 7.296 7.778 6.626 7.754 512,242 +0.33(+4.43%)
Sep 25, 2008 7.408 7.784 7.384 7.425 381,565 +0.01(+0.08%)
Sep 24, 2008 7.225 7.690 7.084 7.419 724,121 +0.31(+4.38%)
Sep 23, 2008 6.614 7.349 6.537 7.108 937,527 +0.35(+5.22%)
Sep 22, 2008 6.949 7.125 6.620 6.755 602,688 -0.19(-2.79%)
Sep 19, 2008 8.883 9.406 6.532 6.949 3,027,441 -0.45(-6.12%)
Sep 18, 2008 6.726 7.696 6.479 7.402 2,760,723 +0.83(+12.61%)
Sep 17, 2008 6.643 6.861 6.408 6.573 1,355,105 -0.23(-3.37%)
Sep 16, 2008 6.196 6.896 6.161 6.802 1,958,114 +0.31(+4.80%)
Sep 15, 2008 6.320 6.714 6.267 6.490 1,150,822 -0.15(-2.30%)
Sep 12, 2008 6.473 6.731 6.414 6.643 1,704,951 +0.04(+0.62%)
Sep 11, 2008 6.285 6.614 6.220 6.602 1,583,612 +0.05(+0.81%)
Sep 10, 2008 6.773 6.773 6.349 6.549 1,323,294 -0.15(-2.19%)
Sep 09, 2008 6.631 6.849 6.449 6.696 2,095,696 +0.11(+1.70%)
Sep 08, 2008 6.455 7.020 6.332 6.584 1,797,115 +0.29(+4.58%)
Sep 05, 2008 6.032 6.390 5.997 6.296 957,232 +0.21(+3.48%)
Sep 04, 2008 6.196 6.243 6.002 6.085 875,308 -0.19(-3.00%)
Sep 03, 2008 6.026 6.285 5.938 6.273 926,288 +0.23(+3.79%)
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.