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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2007 6.373 6.420 6.232 6.326 929,638 -0.02(-0.28%)
Oct 30, 2007 6.343 6.402 6.232 6.343 752,838 -0.04(-0.64%)
Oct 29, 2007 6.573 6.584 6.314 6.385 829,125 -0.14(-2.16%)
Oct 26, 2007 6.543 6.620 6.390 6.526 983,717 +0.09(+1.37%)
Oct 25, 2007 6.373 6.608 6.320 6.437 1,116,682 +0.10(+1.58%)
Oct 24, 2007 6.173 6.361 6.026 6.338 1,534,218 +0.11(+1.79%)
Oct 23, 2007 6.114 6.238 5.879 6.226 1,485,684 +0.14(+2.22%)
Oct 22, 2007 6.002 6.185 5.879 6.091 2,429,670 +0.02(+0.29%)
Oct 19, 2007 6.379 6.379 6.073 6.073 1,141,504 -0.28(-4.35%)
Oct 18, 2007 6.502 6.502 6.349 6.349 509,956 -0.14(-2.17%)
Oct 17, 2007 6.667 6.849 6.408 6.490 825,754 -0.10(-1.52%)
Oct 16, 2007 6.849 6.884 6.579 6.590 662,396 -0.26(-3.86%)
Oct 15, 2007 6.937 7.020 6.767 6.855 984,727 -0.06(-0.93%)
Oct 12, 2007 7.020 7.102 6.884 6.920 343,812 -0.11(-1.51%)
Oct 11, 2007 7.078 7.172 6.990 7.025 643,889 -0.03(-0.42%)
Oct 10, 2007 7.102 7.166 7.031 7.055 330,858 -0.08(-1.07%)
Oct 09, 2007 7.078 7.166 7.025 7.131 428,425 +0.04(+0.58%)
Oct 08, 2007 7.149 7.184 7.072 7.090 406,777 -0.06(-0.82%)
Oct 05, 2007 7.143 7.202 7.037 7.149 395,229 +0.09(+1.25%)
Oct 04, 2007 7.049 7.137 6.978 7.061 200,153 +0.05(+0.76%)
Oct 03, 2007 7.102 7.178 6.937 7.008 400,065 -0.15(-2.05%)
Oct 02, 2007 7.031 7.184 7.020 7.155 401,674 +0.12(+1.67%)
Oct 01, 2007 6.825 7.090 6.825 7.037 538,242 +0.22(+3.28%)
Sep 28, 2007 6.996 7.049 6.790 6.814 654,449 -0.21(-2.93%)
Sep 27, 2007 6.978 7.031 6.902 7.020 467,396 +0.06(+0.84%)
Sep 26, 2007 6.937 7.055 6.884 6.961 361,518 +0.08(+1.11%)
Sep 25, 2007 7.025 7.025 6.796 6.884 438,444 -0.09(-1.26%)
Sep 24, 2007 7.055 7.090 6.943 6.972 512,353 -0.12(-1.66%)
Sep 21, 2007 7.261 7.278 7.020 7.090 1,101,779 -0.10(-1.39%)
Sep 20, 2007 7.231 7.266 7.096 7.190 609,394 -0.06(-0.89%)
Sep 19, 2007 7.190 7.337 7.166 7.255 755,754 +0.14(+1.90%)
Sep 18, 2007 6.808 7.149 6.761 7.119 1,277,141 +0.34(+4.94%)
Sep 17, 2007 6.867 6.867 6.761 6.784 1,126,074 -0.09(-1.28%)
Sep 14, 2007 6.802 6.908 6.790 6.873 850,029 +0.00(+0.00%)
Sep 13, 2007 6.937 6.937 6.808 6.873 661,959 -0.05(-0.68%)
Sep 12, 2007 6.943 7.049 6.867 6.920 632,496 -0.04(-0.51%)
Sep 11, 2007 7.043 7.055 6.873 6.955 947,357 -0.05(-0.76%)
Sep 10, 2007 7.084 7.114 6.920 7.008 500,291 -0.05(-0.67%)
Sep 07, 2007 6.990 7.114 6.920 7.055 835,465 -0.04(-0.50%)
Sep 06, 2007 7.125 7.272 6.984 7.090 653,311 -0.04(-0.58%)
Sep 05, 2007 7.114 7.178 6.996 7.131 1,209,733 -0.22(-3.04%)
Sep 04, 2007 7.319 7.484 7.208 7.355 666,303 +0.00(+0.00%)
Aug 31, 2007 7.402 7.549 7.284 7.355 504,251 +0.08(+1.05%)
Aug 30, 2007 7.272 7.396 7.166 7.278 438,764 -0.07(-0.96%)
Aug 29, 2007 7.278 7.390 7.225 7.349 989,406 +0.10(+1.38%)
Aug 28, 2007 7.255 7.296 7.102 7.249 1,020,614 -0.06(-0.88%)
Aug 27, 2007 7.272 7.360 7.131 7.313 920,299 +0.01(+0.08%)
Aug 24, 2007 7.360 7.402 7.084 7.308 635,798 -0.04(-0.48%)
Aug 23, 2007 7.478 7.525 7.331 7.343 494,796 -0.13(-1.73%)
Aug 22, 2007 7.578 7.672 7.290 7.472 894,051 -0.06(-0.78%)
Aug 21, 2007 7.384 7.649 7.384 7.531 787,150 +0.12(+1.59%)
Aug 20, 2007 7.543 7.584 7.284 7.413 912,694 -0.18(-2.32%)
Aug 17, 2007 7.584 7.931 7.355 7.590 2,996,723 +0.26(+3.53%)
Aug 16, 2007 6.690 7.343 6.614 7.331 2,259,258 +0.65(+9.67%)
Aug 15, 2007 6.537 6.855 6.437 6.684 865,276 +0.21(+3.27%)
Aug 14, 2007 6.532 6.620 6.467 6.473 491,450 -0.06(-0.90%)
Aug 13, 2007 6.931 6.931 6.426 6.532 1,293,268 -0.32(-4.72%)
Aug 10, 2007 6.972 7.231 6.655 6.855 1,575,478 -0.16(-2.26%)
Aug 09, 2007 7.143 7.360 6.972 7.014 2,424,489 -0.21(-2.85%)
Aug 08, 2007 6.937 7.337 6.837 7.219 3,517,357 +0.31(+4.42%)
Aug 07, 2007 6.526 6.949 6.520 6.914 2,740,407 +0.35(+5.28%)
Aug 06, 2007 6.202 6.655 6.132 6.567 2,690,176 +0.58(+9.62%)
Aug 03, 2007 6.014 6.232 5.979 5.991 1,530,653 -0.16(-2.67%)
Aug 02, 2007 6.108 6.232 6.067 6.155 1,158,839 +0.06(+0.96%)
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.