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

Brookline Bancorp (NQ: BRKL )

8.610 -0.110 (-1.26%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Jul 31, 2007 6.145 6.187 6.034 6.040 931,797 -0.06(-1.06%)
Jul 30, 2007 6.175 6.175 5.940 6.104 906,304 +0.00(+0.00%)
Jul 27, 2007 6.193 6.263 6.057 6.104 1,349,833 -0.15(-2.44%)
Jul 26, 2007 6.334 6.351 6.140 6.257 1,559,063 -0.14(-2.12%)
Jul 25, 2007 6.322 6.422 6.298 6.392 1,709,409 +0.11(+1.68%)
Jul 24, 2007 6.522 6.528 6.257 6.287 1,411,477 -0.25(-3.78%)
Jul 23, 2007 6.616 6.822 6.528 6.534 1,464,609 -0.06(-0.89%)
Jul 20, 2007 6.498 6.763 6.498 6.592 2,490,574 +0.09(+1.45%)
Jul 19, 2007 6.451 6.604 6.440 6.498 686,708 +0.05(+0.73%)
Jul 18, 2007 6.487 6.492 6.410 6.451 963,645 -0.07(-1.08%)
Jul 17, 2007 6.516 6.569 6.516 6.522 902,516 +0.02(+0.27%)
Jul 16, 2007 6.534 6.575 6.469 6.504 1,193,054 -0.05(-0.81%)
Jul 13, 2007 6.563 6.610 6.545 6.557 525,981 -0.02(-0.27%)
Jul 12, 2007 6.516 6.598 6.498 6.575 966,733 +0.09(+1.36%)
Jul 11, 2007 6.510 6.557 6.457 6.487 581,374 -0.04(-0.63%)
Jul 10, 2007 6.645 6.663 6.522 6.528 817,023 -0.15(-2.29%)
Jul 09, 2007 6.675 6.722 6.645 6.681 786,736 -0.01(-0.09%)
Jul 06, 2007 6.669 6.722 6.657 6.687 510,243 +0.00(+0.00%)
Jul 05, 2007 6.704 6.763 6.645 6.687 619,675 -0.07(-1.04%)
Jul 03, 2007 6.722 6.769 6.710 6.757 409,103 +0.03(+0.44%)
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.