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 (%)
May 30, 2008 5.940 5.981 5.828 5.910 551,530 -0.03(-0.50%)
May 29, 2008 5.846 6.016 5.810 5.940 434,718 +0.09(+1.51%)
May 28, 2008 5.946 5.963 5.793 5.851 605,548 -0.09(-1.49%)
May 27, 2008 5.834 5.981 5.834 5.940 478,343 +0.10(+1.71%)
May 26, 2008 5.863 5.981 5.810 5.840 442,687 +0.00(+0.00%)
May 23, 2008 5.863 5.981 5.810 5.840 442,687 -0.06(-1.10%)
May 22, 2008 5.898 5.975 5.851 5.904 691,202 +0.04(+0.70%)
May 21, 2008 5.898 5.981 5.846 5.863 773,034 -0.02(-0.30%)
May 20, 2008 5.851 5.934 5.840 5.881 798,969 -0.01(-0.10%)
May 19, 2008 5.922 6.110 5.869 5.887 1,009,589 -0.02(-0.30%)
May 16, 2008 6.110 6.175 5.881 5.904 665,010 -0.16(-2.62%)
May 15, 2008 6.040 6.104 5.916 6.063 493,883 +0.04(+0.59%)
May 14, 2008 6.151 6.228 6.004 6.028 528,514 -0.12(-1.91%)
May 13, 2008 6.187 6.187 6.057 6.145 549,108 -0.04(-0.67%)
May 12, 2008 5.946 6.204 5.946 6.187 584,253 +0.26(+4.47%)
May 09, 2008 5.940 6.022 5.834 5.922 749,014 -0.04(-0.59%)
May 08, 2008 6.045 6.104 5.946 5.957 708,878 -0.05(-0.88%)
May 07, 2008 6.234 6.293 6.004 6.010 882,566 -0.21(-3.31%)
May 06, 2008 6.210 6.345 6.028 6.216 1,166,769 -0.04(-0.56%)
May 05, 2008 6.334 6.387 6.222 6.251 721,547 -0.12(-1.94%)
May 02, 2008 6.645 6.722 6.357 6.375 847,001 -0.19(-2.87%)
May 01, 2008 6.322 6.657 6.287 6.563 1,036,469 +0.21(+3.33%)
Apr 30, 2008 6.434 6.516 6.304 6.351 736,439 -0.05(-0.83%)
Apr 29, 2008 6.387 6.534 6.304 6.404 1,035,002 +0.04(+0.55%)
Apr 28, 2008 6.422 6.475 6.287 6.369 926,614 -0.08(-1.19%)
Apr 25, 2008 6.410 6.463 6.228 6.445 785,816 +0.05(+0.83%)
Apr 24, 2008 6.234 6.440 6.134 6.392 1,574,753 +0.22(+3.62%)
Apr 23, 2008 6.163 6.240 6.063 6.169 1,111,886 +0.04(+0.67%)
Apr 22, 2008 6.216 6.251 6.040 6.128 1,275,474 -0.16(-2.62%)
Apr 21, 2008 6.392 6.457 6.281 6.293 1,112,474 -0.14(-2.19%)
Apr 18, 2008 6.792 6.792 6.369 6.434 2,265,300 -0.38(-5.53%)
Apr 17, 2008 6.986 6.992 6.757 6.810 1,143,288 -0.19(-2.69%)
Apr 16, 2008 6.822 7.063 6.487 6.998 1,021,696 +0.25(+3.75%)
Apr 15, 2008 6.528 6.786 6.481 6.745 719,564 +0.25(+3.80%)
Apr 14, 2008 6.639 6.675 6.475 6.498 604,885 -0.16(-2.39%)
Apr 11, 2008 6.651 6.845 6.645 6.657 760,961 -0.16(-2.33%)
Apr 10, 2008 6.669 6.898 6.592 6.816 811,576 +0.16(+2.39%)
Apr 09, 2008 7.010 7.016 6.645 6.657 990,779 -0.32(-4.63%)
Apr 08, 2008 6.886 7.028 6.786 6.981 678,464 +0.02(+0.34%)
Apr 07, 2008 6.957 7.081 6.881 6.957 847,605 +0.03(+0.42%)
Apr 04, 2008 7.051 7.069 6.910 6.928 1,046,777 -0.11(-1.50%)
Apr 03, 2008 7.022 7.116 6.963 7.033 897,061 -0.06(-0.91%)
Apr 02, 2008 6.916 7.110 6.845 7.098 1,901,780 +0.16(+2.37%)
Apr 01, 2008 6.786 6.951 6.716 6.934 1,606,436 +0.18(+2.70%)
Mar 31, 2008 6.522 6.845 6.522 6.751 1,760,900 +0.21(+3.24%)
Mar 28, 2008 6.598 6.745 6.534 6.539 1,015,210 -0.14(-2.11%)
Mar 27, 2008 6.792 6.857 6.569 6.681 1,104,072 -0.08(-1.22%)
Mar 26, 2008 6.816 6.845 6.657 6.763 1,086,894 -0.10(-1.46%)
Mar 25, 2008 6.769 6.898 6.698 6.863 1,568,754 +0.08(+1.21%)
Mar 24, 2008 6.645 7.039 6.557 6.781 1,979,180 +0.19(+2.85%)
Mar 21, 2008 6.322 6.622 6.122 6.592 3,020,209 +0.00(+0.00%)
Mar 20, 2008 6.322 6.622 6.122 6.592 3,020,209 +0.36(+5.75%)
Mar 19, 2008 6.328 6.457 6.075 6.234 1,548,721 -0.05(-0.75%)
Mar 18, 2008 6.104 6.287 5.987 6.281 1,571,686 +0.27(+4.50%)
Mar 17, 2008 5.757 6.093 5.704 6.010 1,266,597 +0.08(+1.39%)
Mar 14, 2008 6.034 6.045 5.787 5.928 1,553,994 -0.06(-1.08%)
Mar 13, 2008 5.740 6.069 5.704 5.993 1,690,293 +0.18(+3.03%)
Mar 12, 2008 6.016 6.163 5.816 5.816 2,622,546 -0.20(-3.32%)
Mar 11, 2008 5.734 6.022 5.716 6.016 3,439,867 +0.49(+8.95%)
Mar 10, 2008 5.528 5.675 5.469 5.522 1,933,255 +0.02(+0.43%)
Mar 07, 2008 5.363 5.622 5.363 5.499 1,242,846 +0.09(+1.63%)
Mar 06, 2008 5.516 5.563 5.387 5.410 941,134 -0.15(-2.65%)
Mar 05, 2008 5.716 5.769 5.557 5.557 1,228,971 -0.13(-2.28%)
Mar 04, 2008 5.593 5.728 5.528 5.687 1,477,665 +0.04(+0.73%)
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.