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

Brookline Bancorp (NQ: BRKL )

8.940 -0.160 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 28, 2008 6.745 6.745 6.445 6.639 367,779 -0.12(-1.83%)
Nov 26, 2008 6.639 7.028 6.639 6.763 1,003,224 -0.04(-0.52%)
Nov 25, 2008 7.204 7.204 6.545 6.798 882,911 -0.39(-5.48%)
Nov 24, 2008 6.587 7.292 6.381 7.192 1,092,019 +0.66(+10.08%)
Nov 21, 2008 6.287 6.539 5.787 6.534 1,267,773 +0.38(+6.21%)
Nov 20, 2008 6.410 6.487 6.028 6.151 955,194 -0.28(-4.39%)
Nov 19, 2008 6.692 6.969 6.422 6.434 1,000,406 -0.34(-5.03%)
Nov 18, 2008 6.616 6.886 6.457 6.775 850,293 +0.22(+3.32%)
Nov 17, 2008 6.445 6.734 6.328 6.557 447,614 +0.05(+0.72%)
Nov 14, 2008 6.769 6.945 6.492 6.510 754,870 -0.38(-5.55%)
Nov 13, 2008 6.245 6.963 6.175 6.892 1,012,544 +0.72(+11.62%)
Nov 12, 2008 6.428 6.763 6.157 6.175 576,271 -0.39(-6.00%)
Nov 11, 2008 6.398 6.786 6.398 6.569 453,173 +0.08(+1.18%)
Nov 10, 2008 6.775 6.839 6.469 6.492 499,554 -0.18(-2.65%)
Nov 07, 2008 6.616 6.728 6.451 6.669 474,767 +0.12(+1.80%)
Nov 06, 2008 6.581 6.839 6.481 6.551 562,181 -0.11(-1.68%)
Nov 05, 2008 6.981 7.139 6.598 6.663 500,272 -0.43(-6.05%)
Nov 04, 2008 6.986 7.210 6.934 7.092 857,003 +0.19(+2.73%)
Nov 03, 2008 6.822 6.992 6.687 6.904 519,143 +0.02(+0.34%)
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%)
Oct 01, 2008 7.498 7.651 6.916 7.363 472,164 -0.16(-2.11%)
Sep 30, 2008 6.992 7.674 6.875 7.522 858,314 +0.56(+8.02%)
Sep 29, 2008 7.292 7.645 6.351 6.963 822,051 -0.79(-10.23%)
Sep 26, 2008 7.298 7.780 6.628 7.757 512,081 +0.33(+4.43%)
Sep 25, 2008 7.410 7.786 7.386 7.428 381,445 +0.01(+0.08%)
Sep 24, 2008 7.228 7.692 7.086 7.422 723,893 +0.31(+4.38%)
Sep 23, 2008 6.616 7.351 6.539 7.110 937,232 +0.35(+5.22%)
Sep 22, 2008 6.951 7.128 6.622 6.757 602,499 -0.19(-2.79%)
Sep 19, 2008 8.886 9.409 6.534 6.951 3,026,489 -0.45(-6.12%)
Sep 18, 2008 6.728 7.698 6.481 7.404 2,759,855 +0.83(+12.61%)
Sep 17, 2008 6.645 6.863 6.410 6.575 1,354,679 -0.23(-3.37%)
Sep 16, 2008 6.198 6.898 6.163 6.804 1,957,498 +0.31(+4.80%)
Sep 15, 2008 6.322 6.716 6.269 6.492 1,150,460 -0.15(-2.30%)
Sep 12, 2008 6.475 6.734 6.416 6.645 1,704,415 +0.04(+0.62%)
Sep 11, 2008 6.287 6.616 6.222 6.604 1,583,114 +0.05(+0.81%)
Sep 10, 2008 6.775 6.775 6.351 6.551 1,322,878 -0.15(-2.19%)
Sep 09, 2008 6.634 6.851 6.451 6.698 2,095,036 +0.11(+1.70%)
Sep 08, 2008 6.457 7.022 6.334 6.587 1,796,550 +0.29(+4.58%)
Sep 05, 2008 6.034 6.392 5.998 6.298 956,931 +0.21(+3.48%)
Sep 04, 2008 6.198 6.245 6.004 6.087 875,033 -0.19(-3.00%)
Sep 03, 2008 6.028 6.287 5.940 6.275 925,997 +0.23(+3.79%)
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.