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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 28, 2007 6.998 7.051 6.792 6.816 654,243 -0.21(-2.93%)
Sep 27, 2007 6.981 7.033 6.904 7.022 467,249 +0.06(+0.84%)
Sep 26, 2007 6.939 7.057 6.886 6.963 361,404 +0.08(+1.11%)
Sep 25, 2007 7.028 7.028 6.798 6.886 438,306 -0.09(-1.26%)
Sep 24, 2007 7.057 7.092 6.945 6.975 512,192 -0.12(-1.66%)
Sep 21, 2007 7.263 7.280 7.022 7.092 1,101,433 -0.10(-1.39%)
Sep 20, 2007 7.233 7.269 7.098 7.192 609,202 -0.06(-0.89%)
Sep 19, 2007 7.192 7.339 7.169 7.257 755,516 +0.14(+1.90%)
Sep 18, 2007 6.810 7.151 6.763 7.122 1,276,740 +0.34(+4.94%)
Sep 17, 2007 6.869 6.869 6.763 6.786 1,125,720 -0.09(-1.28%)
Sep 14, 2007 6.804 6.910 6.792 6.875 849,761 +0.00(+0.00%)
Sep 13, 2007 6.939 6.939 6.810 6.875 661,751 -0.05(-0.68%)
Sep 12, 2007 6.945 7.051 6.869 6.922 632,297 -0.04(-0.51%)
Sep 11, 2007 7.045 7.057 6.875 6.957 947,059 -0.05(-0.76%)
Sep 10, 2007 7.086 7.116 6.922 7.010 500,134 -0.05(-0.67%)
Sep 07, 2007 6.992 7.116 6.922 7.057 835,202 -0.04(-0.50%)
Sep 06, 2007 7.128 7.275 6.986 7.092 653,106 -0.04(-0.58%)
Sep 05, 2007 7.116 7.181 6.998 7.133 1,209,353 -0.22(-3.04%)
Sep 04, 2007 7.322 7.486 7.210 7.357 666,094 +0.00(+0.00%)
Aug 31, 2007 7.404 7.551 7.286 7.357 504,093 +0.08(+1.05%)
Aug 30, 2007 7.275 7.398 7.169 7.280 438,626 -0.07(-0.96%)
Aug 29, 2007 7.280 7.392 7.228 7.351 989,095 +0.10(+1.38%)
Aug 28, 2007 7.257 7.298 7.104 7.251 1,020,293 -0.06(-0.88%)
Aug 27, 2007 7.275 7.363 7.133 7.316 920,010 +0.01(+0.08%)
Aug 24, 2007 7.363 7.404 7.086 7.310 635,598 -0.04(-0.48%)
Aug 23, 2007 7.480 7.527 7.333 7.345 494,640 -0.13(-1.73%)
Aug 22, 2007 7.580 7.674 7.292 7.475 893,770 -0.06(-0.78%)
Aug 21, 2007 7.386 7.651 7.386 7.533 786,903 +0.12(+1.59%)
Aug 20, 2007 7.545 7.586 7.286 7.416 912,407 -0.18(-2.32%)
Aug 17, 2007 7.586 7.933 7.357 7.592 2,995,781 +0.26(+3.53%)
Aug 16, 2007 6.692 7.345 6.616 7.333 2,258,547 +0.65(+9.67%)
Aug 15, 2007 6.539 6.857 6.440 6.687 865,004 +0.21(+3.27%)
Aug 14, 2007 6.534 6.622 6.469 6.475 491,295 -0.06(-0.90%)
Aug 13, 2007 6.934 6.934 6.428 6.534 1,292,861 -0.32(-4.72%)
Aug 10, 2007 6.975 7.233 6.657 6.857 1,574,983 -0.16(-2.26%)
Aug 09, 2007 7.145 7.363 6.975 7.016 2,423,726 -0.21(-2.85%)
Aug 08, 2007 6.939 7.339 6.839 7.222 3,516,251 +0.31(+4.42%)
Aug 07, 2007 6.528 6.951 6.522 6.916 2,739,545 +0.35(+5.28%)
Aug 06, 2007 6.204 6.657 6.134 6.569 2,689,329 +0.58(+9.62%)
Aug 03, 2007 6.016 6.234 5.981 5.993 1,530,171 -0.16(-2.67%)
Aug 02, 2007 6.110 6.234 6.069 6.157 1,158,474 +0.06(+0.96%)
Aug 01, 2007 6.034 6.098 5.957 6.098 2,124,197 +0.06(+0.97%)
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.