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

Brookline Bancorp (NQ: BRKL )

8.740 +0.250 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2007 6.474 6.522 6.331 6.426 915,072 -0.02(-0.28%)
Oct 30, 2007 6.444 6.504 6.331 6.444 741,043 -0.04(-0.64%)
Oct 29, 2007 6.677 6.689 6.415 6.486 816,135 -0.14(-2.16%)
Oct 26, 2007 6.647 6.725 6.492 6.630 968,304 +0.09(+1.37%)
Oct 25, 2007 6.474 6.713 6.421 6.540 1,099,186 +0.10(+1.58%)
Oct 24, 2007 6.271 6.462 6.122 6.438 1,510,180 +0.11(+1.79%)
Oct 23, 2007 6.211 6.337 5.973 6.325 1,462,406 +0.14(+2.22%)
Oct 22, 2007 6.098 6.283 5.973 6.188 2,391,602 +0.02(+0.29%)
Oct 19, 2007 6.480 6.480 6.170 6.170 1,123,619 -0.28(-4.35%)
Oct 18, 2007 6.606 6.606 6.450 6.450 501,966 -0.14(-2.17%)
Oct 17, 2007 6.773 6.958 6.510 6.594 812,816 -0.10(-1.52%)
Oct 16, 2007 6.958 6.994 6.683 6.695 652,018 -0.27(-3.86%)
Oct 15, 2007 7.048 7.131 6.874 6.964 969,298 -0.07(-0.93%)
Oct 12, 2007 7.131 7.215 6.994 7.030 338,425 -0.11(-1.51%)
Oct 11, 2007 7.191 7.287 7.101 7.137 633,801 -0.03(-0.42%)
Oct 10, 2007 7.215 7.281 7.143 7.167 325,674 -0.08(-1.07%)
Oct 09, 2007 7.191 7.281 7.137 7.245 421,713 +0.04(+0.58%)
Oct 08, 2007 7.263 7.298 7.185 7.203 400,404 -0.06(-0.82%)
Oct 05, 2007 7.257 7.316 7.149 7.263 389,037 +0.09(+1.25%)
Oct 04, 2007 7.161 7.251 7.089 7.173 197,017 +0.05(+0.75%)
Oct 03, 2007 7.215 7.293 7.048 7.119 393,797 -0.15(-2.05%)
Oct 02, 2007 7.143 7.298 7.131 7.269 395,381 +0.12(+1.67%)
Oct 01, 2007 6.934 7.203 6.934 7.149 529,809 +0.23(+3.28%)
Sep 28, 2007 7.107 7.161 6.898 6.922 644,195 -0.21(-2.93%)
Sep 27, 2007 7.089 7.143 7.012 7.131 460,073 +0.06(+0.84%)
Sep 26, 2007 7.048 7.167 6.994 7.072 355,853 +0.08(+1.11%)
Sep 25, 2007 7.137 7.137 6.904 6.994 431,575 -0.09(-1.26%)
Sep 24, 2007 7.167 7.203 7.054 7.083 504,326 -0.12(-1.66%)
Sep 21, 2007 7.376 7.394 7.131 7.203 1,084,517 -0.10(-1.39%)
Sep 20, 2007 7.346 7.382 7.209 7.304 599,846 -0.07(-0.89%)
Sep 19, 2007 7.304 7.454 7.281 7.370 743,913 +0.14(+1.90%)
Sep 18, 2007 6.916 7.263 6.868 7.233 1,257,131 +0.34(+4.94%)
Sep 17, 2007 6.976 6.976 6.868 6.892 1,108,431 -0.09(-1.28%)
Sep 14, 2007 6.910 7.018 6.898 6.982 836,710 +0.00(+0.00%)
Sep 13, 2007 7.048 7.048 6.916 6.982 651,587 -0.05(-0.68%)
Sep 12, 2007 7.054 7.161 6.976 7.030 622,586 -0.04(-0.51%)
Sep 11, 2007 7.155 7.167 6.982 7.066 932,513 -0.05(-0.76%)
Sep 10, 2007 7.197 7.227 7.030 7.119 492,453 -0.05(-0.67%)
Sep 07, 2007 7.101 7.227 7.030 7.167 822,375 -0.04(-0.50%)
Sep 06, 2007 7.239 7.388 7.095 7.203 643,075 -0.04(-0.58%)
Sep 05, 2007 7.227 7.293 7.107 7.245 1,190,779 -0.23(-3.04%)
Sep 04, 2007 7.436 7.603 7.322 7.472 655,863 +0.00(+0.00%)
Aug 31, 2007 7.519 7.669 7.400 7.472 496,351 +0.08(+1.05%)
Aug 30, 2007 7.388 7.513 7.281 7.394 431,889 -0.07(-0.96%)
Aug 29, 2007 7.394 7.508 7.340 7.466 973,904 +0.10(+1.38%)
Aug 28, 2007 7.370 7.412 7.215 7.364 1,004,623 -0.07(-0.88%)
Aug 27, 2007 7.388 7.478 7.245 7.430 905,880 +0.01(+0.08%)
Aug 24, 2007 7.478 7.519 7.197 7.424 625,836 -0.04(-0.48%)
Aug 23, 2007 7.597 7.645 7.448 7.460 487,043 -0.13(-1.73%)
Aug 22, 2007 7.699 7.794 7.406 7.591 880,043 -0.06(-0.78%)
Aug 21, 2007 7.502 7.770 7.502 7.651 774,817 +0.12(+1.59%)
Aug 20, 2007 7.663 7.705 7.400 7.531 898,394 -0.18(-2.32%)
Aug 17, 2007 7.705 8.057 7.472 7.711 2,949,771 +0.26(+3.53%)
Aug 16, 2007 6.797 7.460 6.719 7.448 2,223,860 +0.66(+9.67%)
Aug 15, 2007 6.641 6.964 6.540 6.791 851,719 +0.22(+3.27%)
Aug 14, 2007 6.636 6.725 6.570 6.576 483,750 -0.06(-0.90%)
Aug 13, 2007 7.042 7.042 6.528 6.636 1,273,005 -0.33(-4.72%)
Aug 10, 2007 7.083 7.346 6.761 6.964 1,550,794 -0.16(-2.26%)
Aug 09, 2007 7.257 7.478 7.083 7.125 2,386,502 -0.21(-2.85%)
Aug 08, 2007 7.048 7.454 6.946 7.334 3,462,247 +0.31(+4.42%)
Aug 07, 2007 6.630 7.060 6.624 7.024 2,697,470 +0.35(+5.28%)
Aug 06, 2007 6.301 6.761 6.229 6.671 2,648,026 +0.59(+9.62%)
Aug 03, 2007 6.110 6.331 6.074 6.086 1,506,670 -0.17(-2.67%)
Aug 02, 2007 6.205 6.331 6.164 6.253 1,140,682 +0.06(+0.96%)
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.