Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.822	6.245	5.787	5.975	938,721	+0.12(+2.01%)
Dec 28, 2007	6.063	6.145	5.857	5.857	714,160	-0.13(-2.16%)
Dec 27, 2007	6.287	6.287	5.981	5.987	881,519	-0.31(-4.86%)
Dec 26, 2007	6.257	6.316	6.075	6.293	645,729	-0.02(-0.28%)
Dec 24, 2007	6.157	6.322	6.128	6.310	314,531	+0.07(+1.13%)
Dec 21, 2007	6.116	6.251	6.069	6.240	1,913,775	+0.22(+3.61%)
Dec 20, 2007	5.963	6.022	5.787	6.022	1,001,116	+0.11(+1.79%)
Dec 19, 2007	5.840	5.946	5.751	5.916	1,035,657	+0.08(+1.31%)
Dec 18, 2007	5.681	5.869	5.587	5.840	1,133,143	+0.24(+4.31%)
Dec 17, 2007	5.675	5.746	5.599	5.599	1,081,594	-0.13(-2.26%)
Dec 14, 2007	5.887	5.934	5.716	5.728	854,075	-0.22(-3.76%)
Dec 13, 2007	5.781	5.963	5.728	5.951	896,831	+0.11(+1.91%)
Dec 12, 2007	6.145	6.222	5.746	5.840	1,033,919	-0.11(-1.78%)
Dec 11, 2007	6.316	6.375	5.928	5.946	1,110,517	-0.33(-5.25%)
Dec 10, 2007	6.134	6.322	6.087	6.275	784,770	+0.14(+2.30%)
Dec 07, 2007	6.222	6.251	6.075	6.134	768,465	-0.08(-1.32%)
Dec 06, 2007	5.946	6.222	5.946	6.216	1,495,064	+0.24(+4.04%)
Dec 05, 2007	5.993	6.069	5.863	5.975	971,581	+0.08(+1.40%)
Dec 04, 2007	5.940	6.004	5.834	5.893	1,370,806	-0.09(-1.47%)

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.