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

Brookline Bancorp (NQ: BRKL )

9.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.