Skip to main content

Brookline Bancorp (NQ: BRKL )

9.800 +0.050 (+0.51%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.032 6.074 5.919 6.002 543,059 -0.03(-0.50%)
May 29, 2008 5.937 6.110 5.901 6.032 428,042 +0.09(+1.51%)
May 28, 2008 6.038 6.056 5.883 5.943 596,248 -0.09(-1.49%)
May 27, 2008 5.925 6.074 5.925 6.032 470,996 +0.10(+1.71%)
May 26, 2008 5.955 6.074 5.901 5.931 435,888 +0.00(+0.00%)
May 23, 2008 5.955 6.074 5.901 5.931 435,888 -0.07(-1.10%)
May 22, 2008 5.990 6.068 5.943 5.996 680,586 +0.04(+0.70%)
May 21, 2008 5.990 6.074 5.937 5.955 761,162 -0.02(-0.30%)
May 20, 2008 5.943 6.026 5.931 5.973 786,698 -0.01(-0.10%)
May 19, 2008 6.014 6.205 5.961 5.979 994,083 -0.02(-0.30%)
May 16, 2008 6.205 6.271 5.973 5.996 654,797 -0.16(-2.62%)
May 15, 2008 6.134 6.200 6.008 6.158 486,298 +0.04(+0.59%)
May 14, 2008 6.247 6.325 6.098 6.122 520,397 -0.12(-1.91%)
May 13, 2008 6.283 6.283 6.152 6.241 540,675 -0.04(-0.67%)
May 12, 2008 6.038 6.301 6.038 6.283 575,280 +0.27(+4.47%)
May 09, 2008 6.032 6.116 5.925 6.014 737,510 -0.04(-0.59%)
May 08, 2008 6.140 6.200 6.038 6.050 697,991 -0.05(-0.88%)
May 07, 2008 6.331 6.391 6.098 6.104 869,011 -0.21(-3.31%)
May 06, 2008 6.307 6.444 6.122 6.313 1,148,849 -0.04(-0.56%)
May 05, 2008 6.432 6.486 6.319 6.349 710,465 -0.13(-1.94%)
May 02, 2008 6.749 6.827 6.456 6.474 833,993 -0.19(-2.87%)
May 01, 2008 6.421 6.761 6.385 6.665 1,020,551 +0.22(+3.33%)
Apr 30, 2008 6.534 6.618 6.403 6.450 725,128 -0.05(-0.83%)
Apr 29, 2008 6.486 6.636 6.403 6.504 1,019,106 +0.04(+0.55%)
Apr 28, 2008 6.522 6.576 6.385 6.468 912,383 -0.08(-1.19%)
Apr 25, 2008 6.510 6.564 6.325 6.546 773,747 +0.05(+0.83%)
Apr 24, 2008 6.331 6.540 6.229 6.492 1,550,568 +0.23(+3.62%)
Apr 23, 2008 6.259 6.337 6.158 6.265 1,094,809 +0.04(+0.67%)
Apr 22, 2008 6.313 6.349 6.134 6.223 1,255,885 -0.17(-2.62%)
Apr 21, 2008 6.492 6.558 6.379 6.391 1,095,388 -0.14(-2.19%)
Apr 18, 2008 6.898 6.898 6.468 6.534 2,230,508 -0.38(-5.53%)
Apr 17, 2008 7.095 7.101 6.862 6.916 1,125,729 -0.19(-2.69%)
Apr 16, 2008 6.928 7.173 6.588 7.107 1,006,004 +0.26(+3.75%)
Apr 15, 2008 6.630 6.892 6.582 6.851 708,512 +0.25(+3.80%)
Apr 14, 2008 6.743 6.779 6.576 6.600 595,595 -0.16(-2.39%)
Apr 11, 2008 6.755 6.952 6.749 6.761 749,274 -0.16(-2.33%)
Apr 10, 2008 6.773 7.006 6.695 6.922 799,112 +0.16(+2.39%)
Apr 09, 2008 7.119 7.125 6.749 6.761 975,562 -0.33(-4.63%)
Apr 08, 2008 6.994 7.137 6.892 7.089 668,044 +0.02(+0.34%)
Apr 07, 2008 7.066 7.191 6.988 7.066 834,587 +0.03(+0.42%)
Apr 04, 2008 7.161 7.179 7.018 7.036 1,030,701 -0.11(-1.51%)
Apr 03, 2008 7.131 7.227 7.072 7.143 883,283 -0.07(-0.91%)
Apr 02, 2008 7.024 7.221 6.952 7.209 1,872,572 +0.17(+2.38%)
Apr 01, 2008 6.892 7.060 6.821 7.042 1,581,764 +0.19(+2.70%)
Mar 31, 2008 6.624 6.952 6.624 6.856 1,733,856 +0.22(+3.24%)
Mar 28, 2008 6.701 6.851 6.636 6.641 999,619 -0.14(-2.11%)
Mar 27, 2008 6.898 6.964 6.671 6.785 1,087,115 -0.08(-1.22%)
Mar 26, 2008 6.922 6.952 6.761 6.868 1,070,201 -0.10(-1.46%)
Mar 25, 2008 6.874 7.006 6.803 6.970 1,544,661 +0.08(+1.21%)
Mar 24, 2008 6.749 7.149 6.659 6.886 1,948,784 +0.19(+2.85%)
Mar 21, 2008 6.421 6.725 6.217 6.695 2,973,824 +0.00(+0.00%)
Mar 20, 2008 6.421 6.725 6.217 6.695 2,973,824 +0.36(+5.75%)
Mar 19, 2008 6.426 6.558 6.170 6.331 1,524,936 -0.05(-0.75%)
Mar 18, 2008 6.200 6.385 6.080 6.379 1,547,547 +0.27(+4.50%)
Mar 17, 2008 5.847 6.188 5.793 6.104 1,247,144 +0.08(+1.39%)
Mar 14, 2008 6.128 6.140 5.877 6.020 1,530,128 -0.07(-1.08%)
Mar 13, 2008 5.829 6.164 5.793 6.086 1,664,333 +0.18(+3.03%)
Mar 12, 2008 6.110 6.259 5.907 5.907 2,582,269 -0.20(-3.32%)
Mar 11, 2008 5.823 6.116 5.805 6.110 3,387,037 +0.50(+8.95%)
Mar 10, 2008 5.614 5.764 5.554 5.608 1,903,563 +0.02(+0.43%)
Mar 07, 2008 5.447 5.710 5.447 5.584 1,223,758 +0.09(+1.63%)
Mar 06, 2008 5.602 5.650 5.471 5.495 926,680 -0.15(-2.65%)
Mar 05, 2008 5.805 5.859 5.644 5.644 1,210,096 -0.13(-2.28%)
Mar 04, 2008 5.680 5.817 5.614 5.775 1,454,971 +0.04(+0.73%)
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.