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 (%)
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%)
Jul 02, 2007 6.810 6.857 6.716 6.728 999,769 -0.04(-0.61%)
Jun 29, 2007 6.886 6.922 6.769 6.769 1,481,253 -0.11(-1.62%)
Jun 28, 2007 6.939 6.981 6.869 6.881 841,040 -0.08(-1.18%)
Jun 27, 2007 6.916 6.981 6.863 6.963 1,002,042 -0.01(-0.08%)
Jun 26, 2007 6.928 7.004 6.910 6.969 1,641,140 +0.04(+0.59%)
Jun 25, 2007 6.916 6.975 6.863 6.928 1,396,010 +0.01(+0.17%)
Jun 22, 2007 6.881 6.969 6.822 6.916 1,697,430 +0.02(+0.26%)
Jun 21, 2007 6.910 6.945 6.869 6.898 769,734 -0.04(-0.59%)
Jun 20, 2007 7.033 7.051 6.934 6.939 552,982 -0.08(-1.09%)
Jun 19, 2007 6.998 7.033 6.969 7.016 579,849 -0.01(-0.17%)
Jun 18, 2007 7.110 7.116 7.028 7.028 680,005 -0.08(-1.08%)
Jun 15, 2007 7.092 7.110 7.045 7.104 1,108,855 +0.11(+1.60%)
Jun 14, 2007 6.969 7.086 6.934 6.992 973,500 +0.05(+0.68%)
Jun 13, 2007 6.881 6.963 6.845 6.945 709,592 +0.09(+1.37%)
Jun 12, 2007 6.916 6.945 6.822 6.851 675,414 -0.10(-1.44%)
Jun 11, 2007 6.986 6.998 6.910 6.951 612,911 -0.07(-1.01%)
Jun 08, 2007 6.945 7.033 6.928 7.022 574,450 +0.05(+0.67%)
Jun 07, 2007 6.963 6.981 6.910 6.975 1,156,886 +0.01(+0.08%)
Jun 06, 2007 6.969 6.981 6.922 6.969 752,423 -0.03(-0.42%)
Jun 05, 2007 6.981 7.028 6.969 6.998 993,547 -0.02(-0.25%)
Jun 04, 2007 7.057 7.086 6.981 7.016 740,974 -0.05(-0.75%)
Jun 01, 2007 7.033 7.116 7.033 7.069 1,108,900 +0.05(+0.67%)
May 31, 2007 7.069 7.075 6.992 7.022 657,182 -0.02(-0.25%)
May 30, 2007 7.016 7.063 6.998 7.039 671,214 -0.01(-0.17%)
May 29, 2007 7.039 7.057 7.016 7.051 491,173 +0.02(+0.33%)
May 25, 2007 7.063 7.082 6.998 7.028 589,094 -0.04(-0.50%)
May 24, 2007 7.075 7.151 7.039 7.063 921,572 -0.04(-0.50%)
May 23, 2007 7.169 7.181 7.075 7.098 647,773 -0.05(-0.74%)
May 22, 2007 7.069 7.169 7.057 7.151 828,268 +0.06(+0.91%)
May 21, 2007 7.016 7.086 6.963 7.086 481,587 +0.05(+0.75%)
May 18, 2007 7.116 7.116 7.028 7.033 543,007 -0.06(-0.91%)
May 17, 2007 7.122 7.133 7.051 7.098 1,015,100 -0.03(-0.41%)
May 16, 2007 7.075 7.128 7.063 7.128 1,082,386 +0.06(+0.83%)
May 15, 2007 7.028 7.104 7.010 7.069 1,107,721 +0.02(+0.33%)
May 14, 2007 7.098 7.110 7.039 7.045 875,246 -0.07(-0.99%)
May 11, 2007 7.022 7.128 7.004 7.116 464,996 +0.08(+1.09%)
May 10, 2007 7.163 7.181 7.033 7.039 689,917 -0.14(-1.89%)
May 09, 2007 7.163 7.222 7.157 7.175 401,378 -0.01(-0.08%)
May 08, 2007 7.169 7.186 7.092 7.181 1,051,505 +0.02(+0.25%)
May 07, 2007 7.069 7.175 7.069 7.163 874,123 +0.08(+1.08%)
May 04, 2007 7.092 7.098 7.022 7.086 519,485 +0.01(+0.17%)
May 03, 2007 7.116 7.116 7.039 7.075 630,694 -0.04(-0.50%)
May 02, 2007 7.016 7.151 6.969 7.110 858,882 +0.08(+1.17%)
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.