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, 2008 6.545 6.986 6.281 6.881 1,075,593 +0.26(+4.00%)
Oct 30, 2008 6.328 6.634 6.063 6.616 1,166,068 +0.50(+8.17%)
Oct 29, 2008 6.210 6.410 5.851 6.116 644,466 -0.09(-1.42%)
Oct 28, 2008 6.022 6.204 5.740 6.204 707,690 +0.36(+6.14%)
Oct 27, 2008 5.916 6.198 5.763 5.846 593,949 -0.11(-1.88%)
Oct 24, 2008 5.610 6.257 5.610 5.957 856,759 -0.08(-1.36%)
Oct 23, 2008 6.240 6.340 5.798 6.040 1,018,486 -0.17(-2.75%)
Oct 22, 2008 6.004 6.334 6.004 6.210 605,186 -0.01(-0.19%)
Oct 21, 2008 6.392 6.545 6.204 6.222 684,378 -0.33(-5.03%)
Oct 20, 2008 6.440 6.716 6.345 6.551 712,430 +0.21(+3.24%)
Oct 17, 2008 6.122 6.575 5.557 6.345 979,460 -0.07(-1.10%)
Oct 16, 2008 6.539 6.592 5.951 6.416 1,112,202 -0.04(-0.55%)
Oct 15, 2008 6.451 7.010 6.375 6.451 1,085,750 -0.26(-3.94%)
Oct 14, 2008 6.122 7.204 6.122 6.716 1,403,419 +0.36(+5.74%)
Oct 13, 2008 6.251 6.369 6.034 6.351 991,845 +0.32(+5.37%)
Oct 10, 2008 5.316 6.434 5.234 6.028 1,672,491 +0.53(+9.63%)
Oct 09, 2008 6.122 6.469 5.499 5.499 1,382,034 -0.58(-9.49%)
Oct 08, 2008 6.034 6.316 5.740 6.075 989,920 -0.15(-2.36%)
Oct 07, 2008 6.181 6.751 6.093 6.222 946,724 -0.21(-3.20%)
Oct 06, 2008 6.398 6.545 6.087 6.428 1,427,978 -0.02(-0.27%)
Oct 03, 2008 7.210 7.569 6.440 6.445 613,439 -0.59(-8.36%)
Oct 02, 2008 7.239 7.469 7.033 7.033 377,878 -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.