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 (%)
Nov 30, 2007 5.938 6.132 5.902 6.026 1,827,855 +0.18(+3.12%)
Nov 29, 2007 5.985 5.985 5.785 5.844 1,291,008 -0.14(-2.36%)
Nov 28, 2007 5.679 6.002 5.603 5.985 2,021,773 +0.38(+6.71%)
Nov 27, 2007 5.626 5.726 5.591 5.609 1,465,216 -0.01(-0.10%)
Nov 26, 2007 5.832 5.832 5.591 5.614 1,056,115 -0.22(-3.83%)
Nov 23, 2007 5.708 5.926 5.609 5.838 504,767 +0.18(+3.22%)
Nov 21, 2007 5.532 5.808 5.467 5.656 1,284,852 +0.08(+1.48%)
Nov 20, 2007 5.579 5.679 5.432 5.573 1,366,983 -0.02(-0.32%)
Nov 19, 2007 5.703 5.726 5.503 5.591 936,821 -0.18(-3.16%)
Nov 16, 2007 5.744 5.861 5.620 5.773 1,118,218 +0.03(+0.51%)
Nov 15, 2007 5.938 5.938 5.714 5.744 1,166,187 -0.20(-3.36%)
Nov 14, 2007 6.097 6.214 5.891 5.944 850,991 -0.12(-1.94%)
Nov 13, 2007 5.879 6.073 5.832 6.061 819,154 +0.24(+4.14%)
Nov 12, 2007 5.791 5.955 5.673 5.820 1,304,995 +0.04(+0.61%)
Nov 09, 2007 5.679 5.902 5.585 5.785 1,567,361 +0.04(+0.72%)
Nov 08, 2007 5.609 5.761 5.497 5.744 1,279,791 +0.18(+3.28%)
Nov 07, 2007 5.791 5.861 5.556 5.562 1,434,896 -0.31(-5.21%)
Nov 06, 2007 5.879 5.938 5.791 5.867 1,542,357 -0.01(-0.10%)
Nov 05, 2007 5.814 5.926 5.750 5.873 1,009,556 -0.01(-0.10%)
Nov 02, 2007 6.091 6.179 5.761 5.879 2,093,506 -0.12(-2.06%)
Nov 01, 2007 6.238 6.238 5.997 6.002 1,072,091 -0.32(-5.11%)
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%)
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.