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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2008 6.992 7.674 6.875 7.522 858,314 +0.56(+8.02%)
Sep 29, 2008 7.292 7.645 6.351 6.963 822,051 -0.79(-10.23%)
Sep 26, 2008 7.298 7.780 6.628 7.757 512,081 +0.33(+4.43%)
Sep 25, 2008 7.410 7.786 7.386 7.428 381,445 +0.01(+0.08%)
Sep 24, 2008 7.228 7.692 7.086 7.422 723,893 +0.31(+4.38%)
Sep 23, 2008 6.616 7.351 6.539 7.110 937,232 +0.35(+5.22%)
Sep 22, 2008 6.951 7.128 6.622 6.757 602,499 -0.19(-2.79%)
Sep 19, 2008 8.886 9.409 6.534 6.951 3,026,489 -0.45(-6.12%)
Sep 18, 2008 6.728 7.698 6.481 7.404 2,759,855 +0.83(+12.61%)
Sep 17, 2008 6.645 6.863 6.410 6.575 1,354,679 -0.23(-3.37%)
Sep 16, 2008 6.198 6.898 6.163 6.804 1,957,498 +0.31(+4.80%)
Sep 15, 2008 6.322 6.716 6.269 6.492 1,150,460 -0.15(-2.30%)
Sep 12, 2008 6.475 6.734 6.416 6.645 1,704,415 +0.04(+0.62%)
Sep 11, 2008 6.287 6.616 6.222 6.604 1,583,114 +0.05(+0.81%)
Sep 10, 2008 6.775 6.775 6.351 6.551 1,322,878 -0.15(-2.19%)
Sep 09, 2008 6.634 6.851 6.451 6.698 2,095,036 +0.11(+1.70%)
Sep 08, 2008 6.457 7.022 6.334 6.587 1,796,550 +0.29(+4.58%)
Sep 05, 2008 6.034 6.392 5.998 6.298 956,931 +0.21(+3.48%)
Sep 04, 2008 6.198 6.245 6.004 6.087 875,033 -0.19(-3.00%)
Sep 03, 2008 6.028 6.287 5.940 6.275 925,997 +0.23(+3.79%)
Sep 02, 2008 6.093 6.116 5.851 6.045 1,077,181 +0.00(+0.00%)
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%)
Aug 01, 2008 5.751 5.951 5.651 5.946 1,161,208 +0.21(+3.69%)
Jul 31, 2008 5.375 5.851 5.369 5.734 1,832,604 -0.15(-2.60%)
Jul 30, 2008 5.846 5.969 5.693 5.887 3,317,356 +0.05(+0.81%)
Jul 29, 2008 5.840 5.893 5.305 5.840 2,933,550 +0.36(+6.55%)
Jul 28, 2008 5.528 5.604 5.375 5.481 1,847,291 -0.07(-1.27%)
Jul 25, 2008 5.557 5.663 5.475 5.552 1,493,069 -0.01(-0.21%)
Jul 24, 2008 5.804 5.816 5.493 5.563 1,371,937 -0.21(-3.57%)
Jul 23, 2008 5.734 5.963 5.628 5.769 1,666,550 +0.04(+0.72%)
Jul 22, 2008 5.552 5.775 5.410 5.728 2,288,636 +0.08(+1.35%)
Jul 21, 2008 5.816 6.016 5.651 5.651 1,331,856 -0.25(-4.19%)
Jul 18, 2008 5.846 5.940 5.557 5.898 1,679,300 +0.04(+0.70%)
Jul 17, 2008 5.699 5.881 5.552 5.857 2,438,736 +0.24(+4.29%)
Jul 16, 2008 5.252 5.622 5.240 5.616 1,425,079 +0.35(+6.58%)
Jul 15, 2008 5.399 5.563 5.152 5.269 1,868,227 -0.18(-3.34%)
Jul 14, 2008 5.793 5.875 5.322 5.452 1,121,957 -0.30(-5.21%)
Jul 11, 2008 5.704 5.828 5.504 5.751 1,178,291 -0.03(-0.51%)
Jul 10, 2008 5.663 5.998 5.599 5.781 1,044,927 +0.12(+2.18%)
Jul 09, 2008 5.793 5.987 5.640 5.657 1,197,761 -0.12(-2.14%)
Jul 08, 2008 5.440 5.793 5.357 5.781 1,132,636 +0.33(+6.04%)
Jul 07, 2008 5.646 5.669 5.328 5.452 1,144,022 -0.17(-3.03%)
Jul 04, 2008 5.775 5.881 5.569 5.622 566,121 +0.00(+0.00%)
Jul 03, 2008 5.775 5.881 5.569 5.622 566,121 -0.15(-2.55%)
Jul 02, 2008 5.746 5.969 5.687 5.769 2,013,788 +0.01(+0.10%)
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.