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

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
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 (%)
Dec 31, 2008 5.875 6.340 5.840 6.263 820,907 +0.42(+7.25%)
Dec 30, 2008 5.775 5.857 5.651 5.840 1,183,336 +0.11(+1.85%)
Dec 29, 2008 5.787 5.787 5.675 5.734 583,209 -0.05(-0.91%)
Dec 26, 2008 5.804 5.804 5.722 5.787 493,565 -0.01(-0.10%)
Dec 24, 2008 5.757 5.804 5.651 5.793 149,084 +0.04(+0.72%)
Dec 23, 2008 5.798 5.804 5.675 5.751 533,010 -0.04(-0.71%)
Dec 22, 2008 6.022 6.045 5.610 5.793 447,686 +0.02(+0.31%)
Dec 19, 2008 5.851 5.904 5.563 5.775 2,101,133 +0.03(+0.51%)
Dec 18, 2008 5.798 5.857 5.675 5.746 580,903 -0.10(-1.71%)
Dec 17, 2008 5.851 5.934 5.787 5.846 1,078,516 -0.11(-1.88%)
Dec 16, 2008 5.851 5.987 5.757 5.957 916,888 +0.21(+3.68%)
Dec 15, 2008 5.963 5.963 5.528 5.746 588,975 -0.11(-1.81%)
Dec 12, 2008 5.587 5.981 5.587 5.851 670,666 +0.08(+1.43%)
Dec 11, 2008 6.140 6.287 5.699 5.769 671,798 -0.46(-7.45%)
Dec 10, 2008 5.893 6.357 5.893 6.234 306,121 +0.12(+2.02%)
Dec 09, 2008 6.345 6.463 6.087 6.110 975,951 -0.26(-4.06%)
Dec 08, 2008 6.410 6.440 6.275 6.369 777,421 -0.01(-0.18%)
Dec 05, 2008 6.140 6.445 5.993 6.381 1,154,714 +0.14(+2.17%)
Dec 04, 2008 6.222 6.469 6.175 6.245 768,023 -0.06(-0.93%)
Dec 03, 2008 6.022 6.357 5.687 6.304 653,361 +0.25(+4.18%)
Dec 02, 2008 5.881 6.057 5.693 6.051 853,392 +0.34(+5.86%)
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.