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

Brookline Bancorp (NQ: BRKL )

8.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Jul 01, 2008 5.563 5.904 5.563 5.763 1,008,024 +0.15(+2.62%)
Jun 30, 2008 5.946 6.051 5.593 5.616 1,005,088 -0.29(-4.88%)
Jun 27, 2008 5.910 6.057 5.869 5.904 1,719,855 -0.02(-0.30%)
Jun 26, 2008 5.875 5.998 5.851 5.922 807,934 -0.02(-0.30%)
Jun 25, 2008 5.934 6.240 5.881 5.940 1,379,046 +0.01(+0.20%)
Jun 24, 2008 5.699 5.998 5.675 5.928 1,145,433 +0.17(+2.96%)
Jun 23, 2008 5.993 5.993 5.757 5.757 646,712 -0.22(-3.74%)
Jun 20, 2008 5.898 6.093 5.851 5.981 2,321,346 +0.06(+1.09%)
Jun 19, 2008 5.740 5.934 5.628 5.916 1,445,830 +0.17(+2.97%)
Jun 18, 2008 5.663 5.746 5.552 5.746 1,314,445 +0.05(+0.93%)
Jun 17, 2008 5.857 5.963 5.657 5.693 492,258 -0.15(-2.52%)
Jun 16, 2008 5.640 5.893 5.575 5.840 820,835 +0.19(+3.33%)
Jun 13, 2008 5.798 5.910 5.557 5.651 1,671,386 -0.08(-1.33%)
Jun 12, 2008 5.775 5.993 5.710 5.728 903,504 +0.01(+0.21%)
Jun 11, 2008 5.916 5.951 5.693 5.716 1,002,287 -0.23(-3.86%)
Jun 10, 2008 5.910 5.998 5.722 5.946 1,171,248 +0.21(+3.69%)
Jun 09, 2008 5.740 5.828 5.599 5.734 1,123,290 +0.00(+0.00%)
Jun 06, 2008 5.881 5.898 5.734 5.734 708,400 -0.18(-3.08%)
Jun 05, 2008 5.840 6.022 5.834 5.916 1,033,914 +0.08(+1.41%)
Jun 04, 2008 5.793 5.957 5.787 5.834 585,392 +0.01(+0.10%)
Jun 03, 2008 5.828 5.881 5.746 5.828 559,505 +0.04(+0.61%)
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.