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

Brookline Bancorp (NQ: BRKL )

8.675 -0.235 (-2.64%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 23, 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, 2005 8.145 8.274 8.145 8.251 398,579 +0.11(+1.30%)
Nov 29, 2005 8.221 8.251 8.139 8.145 253,860 -0.04(-0.43%)
Nov 28, 2005 8.133 8.233 8.094 8.180 530,972 -0.01(-0.07%)
Nov 25, 2005 8.121 8.227 8.121 8.186 153,257 -0.01(-0.14%)
Nov 23, 2005 8.268 8.292 8.192 8.198 390,009 -0.09(-1.06%)
Nov 22, 2005 8.216 8.304 8.204 8.286 431,532 +0.04(+0.50%)
Nov 21, 2005 8.333 8.392 8.204 8.245 519,623 -0.11(-1.34%)
Nov 18, 2005 8.345 8.374 8.192 8.357 377,056 +0.11(+1.36%)
Nov 17, 2005 8.245 8.321 8.204 8.245 254,414 +0.04(+0.43%)
Nov 16, 2005 8.380 8.457 8.204 8.210 336,567 -0.18(-2.17%)
Nov 15, 2005 8.415 8.486 8.380 8.392 305,422 -0.06(-0.76%)
Nov 14, 2005 8.621 8.621 8.339 8.457 227,032 -0.13(-1.51%)
Nov 11, 2005 8.580 8.639 8.480 8.586 135,618 -0.04(-0.41%)
Nov 10, 2005 8.474 8.633 8.263 8.621 294,633 +0.19(+2.30%)
Nov 09, 2005 8.351 8.527 8.316 8.427 292,371 +0.10(+1.20%)
Nov 08, 2005 8.451 8.451 8.304 8.327 231,900 -0.11(-1.26%)
Nov 07, 2005 8.357 8.492 8.304 8.433 320,158 +0.06(+0.70%)
Nov 04, 2005 8.321 8.504 8.263 8.374 305,789 +0.05(+0.64%)
Nov 03, 2005 8.410 8.468 8.310 8.321 311,469 -0.11(-1.26%)
Nov 02, 2005 8.339 8.468 8.304 8.427 339,648 +0.08(+0.99%)
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.