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

Brookline Bancorp (NQ: BRKL )

8.830 -0.020 (-0.23%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 7, 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 (%)
May 30, 2008 6.030 6.072 5.917 6.001 543,230 -0.03(-0.49%)
May 29, 2008 5.935 6.108 5.899 6.030 428,176 +0.09(+1.51%)
May 28, 2008 6.036 6.054 5.881 5.941 596,435 -0.09(-1.49%)
May 27, 2008 5.923 6.072 5.923 6.030 471,145 +0.10(+1.71%)
May 26, 2008 5.953 6.072 5.899 5.929 436,025 +0.00(+0.00%)
May 23, 2008 5.953 6.072 5.899 5.929 436,025 -0.07(-1.10%)
May 22, 2008 5.989 6.066 5.941 5.995 680,801 +0.04(+0.70%)
May 21, 2008 5.989 6.072 5.935 5.953 761,401 -0.02(-0.30%)
May 20, 2008 5.941 6.024 5.929 5.971 786,946 -0.01(-0.10%)
May 19, 2008 6.012 6.204 5.959 5.977 994,396 -0.02(-0.30%)
May 16, 2008 6.204 6.269 5.971 5.995 655,003 -0.16(-2.62%)
May 15, 2008 6.132 6.198 6.007 6.156 486,451 +0.04(+0.59%)
May 14, 2008 6.245 6.323 6.096 6.120 520,561 -0.12(-1.91%)
May 13, 2008 6.281 6.281 6.150 6.239 540,845 -0.04(-0.67%)
May 12, 2008 6.036 6.299 6.036 6.281 575,461 +0.27(+4.47%)
May 09, 2008 6.030 6.114 5.923 6.012 737,742 -0.04(-0.59%)
May 08, 2008 6.138 6.198 6.036 6.048 698,211 -0.05(-0.88%)
May 07, 2008 6.329 6.389 6.096 6.102 869,285 -0.21(-3.31%)
May 06, 2008 6.305 6.442 6.120 6.311 1,149,211 -0.04(-0.56%)
May 05, 2008 6.430 6.484 6.317 6.347 710,688 -0.13(-1.94%)
May 02, 2008 6.747 6.824 6.454 6.472 834,255 -0.19(-2.87%)
May 01, 2008 6.418 6.759 6.383 6.663 1,020,872 +0.21(+3.33%)
Apr 30, 2008 6.532 6.616 6.401 6.448 725,357 -0.05(-0.83%)
Apr 29, 2008 6.484 6.633 6.401 6.502 1,019,427 +0.04(+0.55%)
Apr 28, 2008 6.520 6.574 6.383 6.466 912,670 -0.08(-1.19%)
Apr 25, 2008 6.508 6.562 6.323 6.544 773,991 +0.05(+0.83%)
Apr 24, 2008 6.329 6.538 6.227 6.490 1,551,056 +0.23(+3.62%)
Apr 23, 2008 6.257 6.335 6.156 6.263 1,095,153 +0.04(+0.67%)
Apr 22, 2008 6.311 6.347 6.132 6.221 1,256,280 -0.17(-2.62%)
Apr 21, 2008 6.490 6.556 6.377 6.389 1,095,733 -0.14(-2.19%)
Apr 18, 2008 6.896 6.896 6.466 6.532 2,231,210 -0.38(-5.53%)
Apr 17, 2008 7.093 7.099 6.860 6.914 1,126,083 -0.19(-2.69%)
Apr 16, 2008 6.926 7.171 6.586 7.105 1,006,321 +0.26(+3.75%)
Apr 15, 2008 6.627 6.890 6.580 6.848 708,735 +0.25(+3.80%)
Apr 14, 2008 6.741 6.777 6.574 6.598 595,782 -0.16(-2.39%)
Apr 11, 2008 6.753 6.950 6.747 6.759 749,510 -0.16(-2.33%)
Apr 10, 2008 6.771 7.004 6.693 6.920 799,363 +0.16(+2.39%)
Apr 09, 2008 7.117 7.123 6.747 6.759 975,869 -0.33(-4.63%)
Apr 08, 2008 6.992 7.135 6.890 7.087 668,254 +0.02(+0.34%)
Apr 07, 2008 7.063 7.189 6.986 7.063 834,850 +0.03(+0.42%)
Apr 04, 2008 7.159 7.177 7.016 7.033 1,031,025 -0.11(-1.50%)
Apr 03, 2008 7.129 7.225 7.069 7.141 883,561 -0.07(-0.91%)
Apr 02, 2008 7.022 7.219 6.950 7.207 1,873,161 +0.17(+2.37%)
Apr 01, 2008 6.890 7.057 6.819 7.039 1,582,261 +0.19(+2.70%)
Mar 31, 2008 6.621 6.950 6.621 6.854 1,734,401 +0.21(+3.24%)
Mar 28, 2008 6.699 6.848 6.633 6.639 999,933 -0.14(-2.11%)
Mar 27, 2008 6.896 6.962 6.669 6.783 1,087,457 -0.08(-1.22%)
Mar 26, 2008 6.920 6.950 6.759 6.866 1,070,538 -0.10(-1.46%)
Mar 25, 2008 6.872 7.004 6.801 6.968 1,545,147 +0.08(+1.21%)
Mar 24, 2008 6.747 7.147 6.657 6.884 1,949,397 +0.19(+2.85%)
Mar 21, 2008 6.418 6.723 6.215 6.693 2,974,759 +0.00(+0.00%)
Mar 20, 2008 6.418 6.723 6.215 6.693 2,974,759 +0.36(+5.75%)
Mar 19, 2008 6.424 6.556 6.168 6.329 1,525,415 -0.05(-0.75%)
Mar 18, 2008 6.198 6.383 6.078 6.377 1,548,034 +0.27(+4.50%)
Mar 17, 2008 5.845 6.186 5.792 6.102 1,247,536 +0.08(+1.39%)
Mar 14, 2008 6.126 6.138 5.875 6.018 1,530,609 -0.07(-1.08%)
Mar 13, 2008 5.827 6.162 5.792 6.084 1,664,856 +0.18(+3.03%)
Mar 12, 2008 6.108 6.257 5.905 5.905 2,583,081 -0.20(-3.32%)
Mar 11, 2008 5.821 6.114 5.804 6.108 3,388,102 +0.50(+8.95%)
Mar 10, 2008 5.612 5.762 5.553 5.606 1,904,162 +0.02(+0.43%)
Mar 07, 2008 5.445 5.708 5.445 5.583 1,224,143 +0.09(+1.63%)
Mar 06, 2008 5.601 5.648 5.469 5.493 926,972 -0.15(-2.65%)
Mar 05, 2008 5.804 5.857 5.642 5.642 1,210,477 -0.13(-2.27%)
Mar 04, 2008 5.678 5.815 5.612 5.774 1,455,428 +0.04(+0.73%)
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.