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

Brookline Bancorp (NQ: BRKL )

9.060 +0.070 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2008 6.543 6.984 6.279 6.878 1,075,931 +0.26(+4.00%)
Oct 30, 2008 6.326 6.631 6.061 6.614 1,166,435 +0.50(+8.17%)
Oct 29, 2008 6.208 6.408 5.850 6.114 644,668 -0.09(-1.42%)
Oct 28, 2008 6.020 6.202 5.738 6.202 707,912 +0.36(+6.14%)
Oct 27, 2008 5.914 6.196 5.761 5.844 594,136 -0.11(-1.88%)
Oct 24, 2008 5.609 6.255 5.609 5.955 857,028 -0.08(-1.36%)
Oct 23, 2008 6.238 6.338 5.797 6.038 1,018,806 -0.17(-2.75%)
Oct 22, 2008 6.002 6.332 6.002 6.208 605,376 -0.01(-0.19%)
Oct 21, 2008 6.390 6.543 6.202 6.220 684,594 -0.33(-5.03%)
Oct 20, 2008 6.437 6.714 6.343 6.549 712,655 +0.21(+3.24%)
Oct 17, 2008 6.120 6.573 5.556 6.343 979,769 -0.07(-1.10%)
Oct 16, 2008 6.537 6.590 5.950 6.414 1,112,552 -0.04(-0.55%)
Oct 15, 2008 6.449 7.008 6.373 6.449 1,086,091 -0.26(-3.94%)
Oct 14, 2008 6.120 7.202 6.120 6.714 1,403,860 +0.36(+5.74%)
Oct 13, 2008 6.249 6.367 6.032 6.349 992,157 +0.32(+5.37%)
Oct 10, 2008 5.315 6.432 5.232 6.026 1,673,017 +0.53(+9.63%)
Oct 09, 2008 6.120 6.467 5.497 5.497 1,382,469 -0.58(-9.49%)
Oct 08, 2008 6.032 6.314 5.738 6.073 990,231 -0.15(-2.36%)
Oct 07, 2008 6.179 6.749 6.091 6.220 947,021 -0.21(-3.20%)
Oct 06, 2008 6.396 6.543 6.085 6.426 1,428,428 -0.02(-0.27%)
Oct 03, 2008 7.208 7.566 6.437 6.443 613,632 -0.59(-8.36%)
Oct 02, 2008 7.237 7.466 7.031 7.031 377,997 -0.33(-4.47%)
Oct 01, 2008 7.496 7.649 6.914 7.360 472,312 -0.16(-2.11%)
Sep 30, 2008 6.990 7.672 6.873 7.519 858,584 +0.56(+8.02%)
Sep 29, 2008 7.290 7.643 6.349 6.961 822,310 -0.79(-10.23%)
Sep 26, 2008 7.296 7.778 6.626 7.754 512,242 +0.33(+4.43%)
Sep 25, 2008 7.408 7.784 7.384 7.425 381,565 +0.01(+0.08%)
Sep 24, 2008 7.225 7.690 7.084 7.419 724,121 +0.31(+4.38%)
Sep 23, 2008 6.614 7.349 6.537 7.108 937,527 +0.35(+5.22%)
Sep 22, 2008 6.949 7.125 6.620 6.755 602,688 -0.19(-2.79%)
Sep 19, 2008 8.883 9.406 6.532 6.949 3,027,441 -0.45(-6.12%)
Sep 18, 2008 6.726 7.696 6.479 7.402 2,760,723 +0.83(+12.61%)
Sep 17, 2008 6.643 6.861 6.408 6.573 1,355,105 -0.23(-3.37%)
Sep 16, 2008 6.196 6.896 6.161 6.802 1,958,114 +0.31(+4.80%)
Sep 15, 2008 6.320 6.714 6.267 6.490 1,150,822 -0.15(-2.30%)
Sep 12, 2008 6.473 6.731 6.414 6.643 1,704,951 +0.04(+0.62%)
Sep 11, 2008 6.285 6.614 6.220 6.602 1,583,612 +0.05(+0.81%)
Sep 10, 2008 6.773 6.773 6.349 6.549 1,323,294 -0.15(-2.19%)
Sep 09, 2008 6.631 6.849 6.449 6.696 2,095,696 +0.11(+1.70%)
Sep 08, 2008 6.455 7.020 6.332 6.584 1,797,115 +0.29(+4.58%)
Sep 05, 2008 6.032 6.390 5.997 6.296 957,232 +0.21(+3.48%)
Sep 04, 2008 6.196 6.243 6.002 6.085 875,308 -0.19(-3.00%)
Sep 03, 2008 6.026 6.285 5.938 6.273 926,288 +0.23(+3.79%)
Sep 02, 2008 6.091 6.114 5.850 6.044 1,077,520 +0.00(+0.00%)
Aug 29, 2008 5.973 6.079 5.914 6.044 683,580 +0.02(+0.29%)
Aug 28, 2008 5.791 6.026 5.756 6.026 496,622 +0.19(+3.33%)
Aug 27, 2008 5.791 5.920 5.756 5.832 630,207 +0.03(+0.51%)
Aug 26, 2008 5.744 5.850 5.650 5.803 789,610 +0.05(+0.82%)
Aug 25, 2008 5.897 5.961 5.708 5.756 648,540 -0.18(-3.07%)
Aug 22, 2008 5.791 5.961 5.656 5.938 584,294 +0.25(+4.34%)
Aug 21, 2008 5.726 5.791 5.673 5.691 948,600 -0.13(-2.22%)
Aug 20, 2008 5.991 6.044 5.714 5.820 953,371 -0.15(-2.56%)
Aug 19, 2008 6.032 6.114 5.838 5.973 902,572 -0.11(-1.74%)
Aug 18, 2008 6.243 6.255 6.032 6.079 646,614 -0.16(-2.64%)
Aug 15, 2008 6.285 6.396 6.073 6.243 1,228,032 +0.16(+2.71%)
Aug 14, 2008 5.950 6.226 5.873 6.079 695,943 +0.08(+1.27%)
Aug 13, 2008 6.173 6.285 5.844 6.002 1,515,710 -0.18(-2.85%)
Aug 12, 2008 6.285 6.338 6.008 6.179 969,318 -0.12(-1.96%)
Aug 11, 2008 6.055 6.320 5.932 6.302 1,235,626 +0.24(+3.98%)
Aug 08, 2008 5.955 6.073 5.932 6.061 1,152,817 +0.09(+1.48%)
Aug 07, 2008 5.926 6.085 5.879 5.973 1,374,151 +0.01(+0.10%)
Aug 06, 2008 6.008 6.014 5.850 5.967 1,021,703 -0.06(-1.07%)
Aug 05, 2008 5.985 6.085 5.944 6.032 1,083,414 +0.11(+1.89%)
Aug 04, 2008 5.926 5.991 5.720 5.920 1,050,832 -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.