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

Brookline Bancorp (NQ: BRKL )

8.620 -0.100 (-1.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 29, 2008 5.975 6.081 5.916 6.045 683,365 +0.02(+0.29%)
Aug 28, 2008 5.793 6.028 5.757 6.028 496,466 +0.19(+3.33%)
Aug 27, 2008 5.793 5.922 5.757 5.834 630,009 +0.03(+0.51%)
Aug 26, 2008 5.746 5.851 5.651 5.804 789,362 +0.05(+0.82%)
Aug 25, 2008 5.898 5.963 5.710 5.757 648,336 -0.18(-3.07%)
Aug 22, 2008 5.793 5.963 5.657 5.940 584,110 +0.25(+4.34%)
Aug 21, 2008 5.728 5.793 5.675 5.693 948,302 -0.13(-2.22%)
Aug 20, 2008 5.993 6.045 5.716 5.822 953,071 -0.15(-2.56%)
Aug 19, 2008 6.034 6.116 5.840 5.975 902,288 -0.11(-1.74%)
Aug 18, 2008 6.245 6.257 6.034 6.081 646,411 -0.16(-2.64%)
Aug 15, 2008 6.287 6.398 6.075 6.245 1,227,646 +0.16(+2.71%)
Aug 14, 2008 5.951 6.228 5.875 6.081 695,724 +0.08(+1.27%)
Aug 13, 2008 6.175 6.287 5.846 6.004 1,515,233 -0.18(-2.85%)
Aug 12, 2008 6.287 6.340 6.010 6.181 969,013 -0.12(-1.96%)
Aug 11, 2008 6.057 6.322 5.934 6.304 1,235,237 +0.24(+3.98%)
Aug 08, 2008 5.957 6.075 5.934 6.063 1,152,455 +0.09(+1.48%)
Aug 07, 2008 5.928 6.087 5.881 5.975 1,373,719 +0.01(+0.10%)
Aug 06, 2008 6.010 6.016 5.851 5.969 1,021,381 -0.06(-1.07%)
Aug 05, 2008 5.987 6.087 5.946 6.034 1,083,073 +0.11(+1.89%)
Aug 04, 2008 5.928 5.993 5.722 5.922 1,050,501 -0.02(-0.40%)
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.