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

Brookline Bancorp (NQ: BRKL )

8.670 +0.180 (+2.12%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 2, 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 6.066 6.174 6.007 6.138 673,081 +0.02(+0.29%)
Aug 28, 2008 5.881 6.120 5.845 6.120 488,995 +0.20(+3.33%)
Aug 27, 2008 5.881 6.012 5.845 5.923 620,528 +0.03(+0.51%)
Aug 26, 2008 5.833 5.941 5.738 5.893 777,483 +0.05(+0.82%)
Aug 25, 2008 5.989 6.054 5.798 5.845 638,579 -0.19(-3.07%)
Aug 22, 2008 5.881 6.054 5.744 6.030 575,320 +0.25(+4.34%)
Aug 21, 2008 5.815 5.881 5.762 5.780 934,031 -0.13(-2.22%)
Aug 20, 2008 6.084 6.138 5.804 5.911 938,729 -0.16(-2.56%)
Aug 19, 2008 6.126 6.210 5.929 6.066 888,710 -0.11(-1.74%)
Aug 18, 2008 6.341 6.353 6.126 6.174 636,683 -0.17(-2.64%)
Aug 15, 2008 6.383 6.496 6.168 6.341 1,209,172 +0.17(+2.71%)
Aug 14, 2008 6.042 6.323 5.965 6.174 685,254 +0.08(+1.27%)
Aug 13, 2008 6.269 6.383 5.935 6.096 1,492,431 -0.18(-2.85%)
Aug 12, 2008 6.383 6.436 6.102 6.275 954,431 -0.13(-1.96%)
Aug 11, 2008 6.150 6.418 6.024 6.401 1,216,648 +0.24(+3.98%)
Aug 08, 2008 6.048 6.168 6.024 6.156 1,135,112 +0.09(+1.48%)
Aug 07, 2008 6.018 6.180 5.971 6.066 1,353,046 +0.01(+0.10%)
Aug 06, 2008 6.102 6.108 5.941 6.060 1,006,011 -0.07(-1.07%)
Aug 05, 2008 6.078 6.180 6.036 6.126 1,066,775 +0.11(+1.89%)
Aug 04, 2008 6.018 6.084 5.809 6.012 1,034,693 -0.02(-0.40%)
Aug 01, 2008 5.839 6.042 5.738 6.036 1,143,734 +0.21(+3.69%)
Jul 31, 2008 5.457 5.941 5.451 5.821 1,805,026 -0.16(-2.60%)
Jul 30, 2008 5.935 6.060 5.780 5.977 3,267,434 +0.05(+0.81%)
Jul 29, 2008 5.929 5.983 5.386 5.929 2,889,404 +0.36(+6.55%)
Jul 28, 2008 5.612 5.690 5.457 5.565 1,819,492 -0.07(-1.27%)
Jul 25, 2008 5.642 5.750 5.559 5.636 1,470,601 -0.01(-0.21%)
Jul 24, 2008 5.893 5.905 5.577 5.648 1,351,291 -0.21(-3.57%)
Jul 23, 2008 5.821 6.054 5.714 5.857 1,641,471 +0.04(+0.72%)
Jul 22, 2008 5.636 5.863 5.493 5.815 2,254,196 +0.08(+1.35%)
Jul 21, 2008 5.905 6.108 5.738 5.738 1,311,813 -0.25(-4.19%)
Jul 18, 2008 5.935 6.030 5.642 5.989 1,654,029 +0.04(+0.70%)
Jul 17, 2008 5.786 5.971 5.636 5.947 2,402,036 +0.24(+4.29%)
Jul 16, 2008 5.332 5.708 5.320 5.702 1,403,634 +0.35(+6.58%)
Jul 15, 2008 5.481 5.648 5.230 5.350 1,840,113 -0.19(-3.34%)
Jul 14, 2008 5.881 5.965 5.403 5.535 1,105,073 -0.30(-5.21%)
Jul 11, 2008 5.792 5.917 5.589 5.839 1,160,559 -0.03(-0.51%)
Jul 10, 2008 5.750 6.090 5.684 5.869 1,029,203 +0.13(+2.18%)
Jul 09, 2008 5.881 6.078 5.726 5.744 1,179,736 -0.13(-2.14%)
Jul 08, 2008 5.523 5.881 5.439 5.869 1,115,591 +0.33(+6.04%)
Jul 07, 2008 5.732 5.756 5.409 5.535 1,126,806 -0.17(-3.03%)
Jul 04, 2008 5.863 5.971 5.654 5.708 557,602 +0.00(+0.00%)
Jul 03, 2008 5.863 5.971 5.654 5.708 557,602 -0.15(-2.55%)
Jul 02, 2008 5.833 6.060 5.774 5.857 1,983,483 +0.01(+0.10%)
Jul 01, 2008 5.648 5.995 5.648 5.851 992,855 +0.15(+2.62%)
Jun 30, 2008 6.036 6.144 5.678 5.702 989,963 -0.29(-4.88%)
Jun 27, 2008 6.001 6.150 5.959 5.995 1,693,974 -0.02(-0.30%)
Jun 26, 2008 5.965 6.090 5.941 6.012 795,776 -0.02(-0.30%)
Jun 25, 2008 6.024 6.335 5.971 6.030 1,358,294 +0.01(+0.20%)
Jun 24, 2008 5.786 6.090 5.762 6.018 1,128,196 +0.17(+2.96%)
Jun 23, 2008 6.084 6.084 5.845 5.845 636,980 -0.23(-3.74%)
Jun 20, 2008 5.989 6.186 5.941 6.072 2,286,413 +0.07(+1.09%)
Jun 19, 2008 5.827 6.024 5.714 6.007 1,424,072 +0.17(+2.97%)
Jun 18, 2008 5.750 5.833 5.636 5.833 1,294,665 +0.05(+0.93%)
Jun 17, 2008 5.947 6.054 5.744 5.780 484,850 -0.15(-2.52%)
Jun 16, 2008 5.726 5.983 5.660 5.929 808,483 +0.19(+3.33%)
Jun 13, 2008 5.887 6.001 5.642 5.738 1,646,234 -0.08(-1.33%)
Jun 12, 2008 5.863 6.084 5.798 5.815 889,907 +0.01(+0.21%)
Jun 11, 2008 6.007 6.042 5.780 5.804 987,204 -0.23(-3.86%)
Jun 10, 2008 6.001 6.090 5.809 6.036 1,153,622 +0.21(+3.69%)
Jun 09, 2008 5.827 5.917 5.684 5.821 1,106,386 +0.00(+0.00%)
Jun 06, 2008 5.971 5.989 5.821 5.821 697,740 -0.19(-3.08%)
Jun 05, 2008 5.929 6.114 5.923 6.007 1,018,355 +0.08(+1.41%)
Jun 04, 2008 5.881 6.048 5.875 5.923 576,583 +0.01(+0.10%)
Jun 03, 2008 5.917 5.971 5.833 5.917 551,085 +0.04(+0.61%)
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.