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

Brookline Bancorp (NQ: BRKL )

8.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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%)
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.