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

Brookline Bancorp (NQ: BRKL )

8.880 +0.030 (+0.34%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 6, 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 (%)
Jun 30, 2008 6.038 6.146 5.680 5.704 989,651 -0.29(-4.88%)
Jun 27, 2008 6.002 6.152 5.961 5.996 1,693,441 -0.02(-0.30%)
Jun 26, 2008 5.967 6.092 5.943 6.014 795,525 -0.02(-0.30%)
Jun 25, 2008 6.026 6.337 5.973 6.032 1,357,867 +0.01(+0.20%)
Jun 24, 2008 5.787 6.092 5.764 6.020 1,127,842 +0.17(+2.96%)
Jun 23, 2008 6.086 6.086 5.847 5.847 636,779 -0.23(-3.74%)
Jun 20, 2008 5.990 6.188 5.943 6.074 2,285,694 +0.07(+1.09%)
Jun 19, 2008 5.829 6.026 5.716 6.008 1,423,624 +0.17(+2.97%)
Jun 18, 2008 5.752 5.835 5.638 5.835 1,294,257 +0.05(+0.93%)
Jun 17, 2008 5.949 6.056 5.746 5.781 484,697 -0.15(-2.52%)
Jun 16, 2008 5.728 5.985 5.662 5.931 808,228 +0.19(+3.33%)
Jun 13, 2008 5.889 6.002 5.644 5.740 1,645,716 -0.08(-1.33%)
Jun 12, 2008 5.865 6.086 5.799 5.817 889,627 +0.01(+0.21%)
Jun 11, 2008 6.008 6.044 5.781 5.805 986,894 -0.23(-3.86%)
Jun 10, 2008 6.002 6.092 5.811 6.038 1,153,259 +0.22(+3.69%)
Jun 09, 2008 5.829 5.919 5.686 5.823 1,106,039 +0.00(+0.00%)
Jun 06, 2008 5.973 5.990 5.823 5.823 697,521 -0.19(-3.08%)
Jun 05, 2008 5.931 6.116 5.925 6.008 1,018,034 +0.08(+1.41%)
Jun 04, 2008 5.883 6.050 5.877 5.925 576,402 +0.01(+0.10%)
Jun 03, 2008 5.919 5.973 5.835 5.919 550,912 +0.04(+0.61%)
Jun 02, 2008 5.985 6.014 5.823 5.883 494,064 -0.12(-1.99%)
May 30, 2008 6.032 6.074 5.919 6.002 543,059 -0.03(-0.50%)
May 29, 2008 5.937 6.110 5.901 6.032 428,042 +0.09(+1.51%)
May 28, 2008 6.038 6.056 5.883 5.943 596,248 -0.09(-1.49%)
May 27, 2008 5.925 6.074 5.925 6.032 470,996 +0.10(+1.71%)
May 26, 2008 5.955 6.074 5.901 5.931 435,888 +0.00(+0.00%)
May 23, 2008 5.955 6.074 5.901 5.931 435,888 -0.07(-1.10%)
May 22, 2008 5.990 6.068 5.943 5.996 680,586 +0.04(+0.70%)
May 21, 2008 5.990 6.074 5.937 5.955 761,162 -0.02(-0.30%)
May 20, 2008 5.943 6.026 5.931 5.973 786,698 -0.01(-0.10%)
May 19, 2008 6.014 6.205 5.961 5.979 994,083 -0.02(-0.30%)
May 16, 2008 6.205 6.271 5.973 5.996 654,797 -0.16(-2.62%)
May 15, 2008 6.134 6.200 6.008 6.158 486,298 +0.04(+0.59%)
May 14, 2008 6.247 6.325 6.098 6.122 520,397 -0.12(-1.91%)
May 13, 2008 6.283 6.283 6.152 6.241 540,675 -0.04(-0.67%)
May 12, 2008 6.038 6.301 6.038 6.283 575,280 +0.27(+4.47%)
May 09, 2008 6.032 6.116 5.925 6.014 737,510 -0.04(-0.59%)
May 08, 2008 6.140 6.200 6.038 6.050 697,991 -0.05(-0.88%)
May 07, 2008 6.331 6.391 6.098 6.104 869,011 -0.21(-3.31%)
May 06, 2008 6.307 6.444 6.122 6.313 1,148,849 -0.04(-0.56%)
May 05, 2008 6.432 6.486 6.319 6.349 710,465 -0.13(-1.94%)
May 02, 2008 6.749 6.827 6.456 6.474 833,993 -0.19(-2.87%)
May 01, 2008 6.421 6.761 6.385 6.665 1,020,551 +0.22(+3.33%)
Apr 30, 2008 6.534 6.618 6.403 6.450 725,128 -0.05(-0.83%)
Apr 29, 2008 6.486 6.636 6.403 6.504 1,019,106 +0.04(+0.55%)
Apr 28, 2008 6.522 6.576 6.385 6.468 912,383 -0.08(-1.19%)
Apr 25, 2008 6.510 6.564 6.325 6.546 773,747 +0.05(+0.83%)
Apr 24, 2008 6.331 6.540 6.229 6.492 1,550,568 +0.23(+3.62%)
Apr 23, 2008 6.259 6.337 6.158 6.265 1,094,809 +0.04(+0.67%)
Apr 22, 2008 6.313 6.349 6.134 6.223 1,255,885 -0.17(-2.62%)
Apr 21, 2008 6.492 6.558 6.379 6.391 1,095,388 -0.14(-2.19%)
Apr 18, 2008 6.898 6.898 6.468 6.534 2,230,508 -0.38(-5.53%)
Apr 17, 2008 7.095 7.101 6.862 6.916 1,125,729 -0.19(-2.69%)
Apr 16, 2008 6.928 7.173 6.588 7.107 1,006,004 +0.26(+3.75%)
Apr 15, 2008 6.630 6.892 6.582 6.851 708,512 +0.25(+3.80%)
Apr 14, 2008 6.743 6.779 6.576 6.600 595,595 -0.16(-2.39%)
Apr 11, 2008 6.755 6.952 6.749 6.761 749,274 -0.16(-2.33%)
Apr 10, 2008 6.773 7.006 6.695 6.922 799,112 +0.16(+2.39%)
Apr 09, 2008 7.119 7.125 6.749 6.761 975,562 -0.33(-4.63%)
Apr 08, 2008 6.994 7.137 6.892 7.089 668,044 +0.02(+0.34%)
Apr 07, 2008 7.066 7.191 6.988 7.066 834,587 +0.03(+0.42%)
Apr 04, 2008 7.161 7.179 7.018 7.036 1,030,701 -0.11(-1.51%)
Apr 03, 2008 7.131 7.227 7.072 7.143 883,283 -0.07(-0.91%)
Apr 02, 2008 7.024 7.221 6.952 7.209 1,872,572 +0.17(+2.38%)
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.