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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2005 8.248 8.336 8.231 8.260 672,216 -0.01(-0.07%)
Oct 28, 2005 8.236 8.313 8.213 8.266 697,228 +0.03(+0.36%)
Oct 27, 2005 8.389 8.430 8.219 8.236 820,523 -0.16(-1.96%)
Oct 26, 2005 8.383 8.495 8.325 8.401 652,350 -0.04(-0.42%)
Oct 25, 2005 8.430 8.448 8.372 8.436 899,454 -0.03(-0.35%)
Oct 24, 2005 8.225 8.466 8.225 8.466 1,426,562 -0.09(-1.10%)
Oct 21, 2005 8.601 8.760 8.548 8.560 361,177 -0.06(-0.75%)
Oct 20, 2005 8.724 8.766 8.548 8.624 280,439 -0.16(-1.81%)
Oct 19, 2005 8.583 8.801 8.554 8.783 672,801 +0.15(+1.77%)
Oct 18, 2005 8.801 8.877 8.619 8.630 491,082 -0.19(-2.13%)
Oct 17, 2005 8.818 8.871 8.636 8.818 285,561 +0.04(+0.47%)
Oct 14, 2005 8.689 8.807 8.577 8.777 202,228 +0.15(+1.70%)
Oct 13, 2005 8.542 8.742 8.442 8.630 430,727 +0.13(+1.52%)
Oct 12, 2005 8.666 8.695 8.378 8.501 856,288 -0.21(-2.43%)
Oct 11, 2005 8.842 8.866 8.707 8.713 730,608 -0.11(-1.27%)
Oct 10, 2005 9.007 9.007 8.789 8.824 598,026 -0.21(-2.28%)
Oct 07, 2005 9.095 9.107 8.983 9.030 876,668 -0.02(-0.19%)
Oct 06, 2005 9.060 9.242 8.995 9.048 904,870 -0.01(-0.06%)
Oct 05, 2005 9.224 9.330 9.042 9.054 435,023 -0.19(-2.10%)
Oct 04, 2005 9.312 9.406 9.248 9.248 370,495 -0.06(-0.63%)
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.