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

Brookline Bancorp (NQ: BRKL )

9.065 -0.035 (-0.38%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 20, 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 6.375 6.422 6.234 6.328 929,345 -0.02(-0.28%)
Oct 30, 2007 6.345 6.404 6.234 6.345 752,602 -0.04(-0.64%)
Oct 29, 2007 6.575 6.587 6.316 6.387 828,865 -0.14(-2.16%)
Oct 26, 2007 6.545 6.622 6.392 6.528 983,407 +0.09(+1.37%)
Oct 25, 2007 6.375 6.610 6.322 6.440 1,116,330 +0.10(+1.58%)
Oct 24, 2007 6.175 6.363 6.028 6.340 1,533,735 +0.11(+1.79%)
Oct 23, 2007 6.116 6.240 5.881 6.228 1,485,217 +0.14(+2.22%)
Oct 22, 2007 6.004 6.187 5.881 6.093 2,428,906 +0.02(+0.29%)
Oct 19, 2007 6.381 6.381 6.075 6.075 1,141,145 -0.28(-4.35%)
Oct 18, 2007 6.504 6.504 6.351 6.351 509,796 -0.14(-2.17%)
Oct 17, 2007 6.669 6.851 6.410 6.492 825,494 -0.10(-1.52%)
Oct 16, 2007 6.851 6.886 6.581 6.592 662,188 -0.26(-3.86%)
Oct 15, 2007 6.939 7.022 6.769 6.857 984,417 -0.06(-0.93%)
Oct 12, 2007 7.022 7.104 6.886 6.922 343,704 -0.11(-1.51%)
Oct 11, 2007 7.081 7.175 6.992 7.028 643,687 -0.03(-0.42%)
Oct 10, 2007 7.104 7.169 7.033 7.057 330,753 -0.08(-1.07%)
Oct 09, 2007 7.081 7.169 7.028 7.133 428,291 +0.04(+0.58%)
Oct 08, 2007 7.151 7.186 7.075 7.092 406,649 -0.06(-0.82%)
Oct 05, 2007 7.145 7.204 7.039 7.151 395,105 +0.09(+1.25%)
Oct 04, 2007 7.051 7.139 6.981 7.063 200,090 +0.05(+0.76%)
Oct 03, 2007 7.104 7.181 6.939 7.010 399,939 -0.15(-2.05%)
Oct 02, 2007 7.033 7.186 7.022 7.157 401,548 +0.12(+1.67%)
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.