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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2007 7.179 7.185 7.101 7.131 647,088 -0.02(-0.25%)
May 30, 2007 7.125 7.173 7.107 7.149 660,905 -0.01(-0.17%)
May 29, 2007 7.149 7.167 7.125 7.161 483,629 +0.02(+0.33%)
May 25, 2007 7.173 7.192 7.107 7.137 580,047 -0.04(-0.50%)
May 24, 2007 7.185 7.263 7.149 7.173 907,419 -0.04(-0.50%)
May 23, 2007 7.281 7.293 7.185 7.209 637,824 -0.05(-0.74%)
May 22, 2007 7.179 7.281 7.167 7.263 815,547 +0.07(+0.91%)
May 21, 2007 7.125 7.197 7.072 7.197 474,191 +0.05(+0.75%)
May 18, 2007 7.227 7.227 7.137 7.143 534,668 -0.07(-0.91%)
May 17, 2007 7.233 7.245 7.161 7.209 999,510 -0.03(-0.41%)
May 16, 2007 7.185 7.239 7.173 7.239 1,065,763 +0.06(+0.83%)
May 15, 2007 7.137 7.215 7.119 7.179 1,090,708 +0.02(+0.33%)
May 14, 2007 7.209 7.221 7.149 7.155 861,803 -0.07(-0.99%)
May 11, 2007 7.131 7.239 7.113 7.227 457,855 +0.08(+1.09%)
May 10, 2007 7.275 7.293 7.143 7.149 679,321 -0.14(-1.89%)
May 09, 2007 7.275 7.334 7.269 7.287 395,213 -0.01(-0.08%)
May 08, 2007 7.281 7.298 7.203 7.293 1,035,355 +0.02(+0.25%)
May 07, 2007 7.179 7.287 7.179 7.275 860,698 +0.08(+1.08%)
May 04, 2007 7.203 7.209 7.131 7.197 511,507 +0.01(+0.17%)
May 03, 2007 7.227 7.227 7.149 7.185 621,007 -0.04(-0.50%)
May 02, 2007 7.125 7.263 7.077 7.221 845,691 +0.08(+1.17%)
May 01, 2007 7.119 7.173 7.024 7.137 1,179,213 +0.02(+0.25%)
Apr 30, 2007 7.215 7.275 7.107 7.119 895,412 -0.10(-1.32%)
Apr 27, 2007 7.275 7.316 7.215 7.215 611,923 -0.06(-0.82%)
Apr 26, 2007 7.293 7.411 7.251 7.275 573,108 -0.04(-0.49%)
Apr 25, 2007 7.322 7.346 7.287 7.310 597,436 +0.02(+0.25%)
Apr 24, 2007 7.346 7.424 7.263 7.293 1,521,716 -0.05(-0.73%)
Apr 23, 2007 7.478 7.537 7.334 7.346 867,471 -0.16(-2.15%)
Apr 20, 2007 7.758 7.758 7.502 7.508 929,771 -0.08(-1.02%)
Apr 19, 2007 7.519 7.681 7.376 7.585 1,092,776 -0.01(-0.16%)
Apr 18, 2007 7.567 7.657 7.567 7.597 360,099 -0.01(-0.08%)
Apr 17, 2007 7.657 7.663 7.585 7.603 299,526 -0.06(-0.78%)
Apr 16, 2007 7.496 7.663 7.496 7.663 276,030 +0.18(+2.39%)
Apr 13, 2007 7.436 7.490 7.382 7.484 986,780 +0.03(+0.40%)
Apr 12, 2007 7.322 7.454 7.269 7.454 608,329 +0.10(+1.38%)
Apr 11, 2007 7.382 7.424 7.298 7.352 812,952 -0.05(-0.73%)
Apr 10, 2007 7.484 7.490 7.400 7.406 487,149 -0.08(-1.04%)
Apr 09, 2007 7.490 7.508 7.430 7.484 358,772 -0.02(-0.24%)
Apr 05, 2007 7.513 7.561 7.466 7.502 228,154 -0.03(-0.40%)
Apr 04, 2007 7.597 7.597 7.502 7.531 308,341 -0.05(-0.71%)
Apr 03, 2007 7.543 7.627 7.531 7.585 347,766 +0.06(+0.79%)
Apr 02, 2007 7.597 7.621 7.472 7.525 449,138 -0.04(-0.55%)
Mar 30, 2007 7.537 7.639 7.502 7.567 521,687 -0.05(-0.63%)
Mar 29, 2007 7.609 7.705 7.508 7.615 394,259 +0.07(+0.87%)
Mar 28, 2007 7.519 7.585 7.508 7.549 1,037,306 -0.02(-0.24%)
Mar 27, 2007 7.609 7.657 7.561 7.567 300,798 -0.08(-1.09%)
Mar 26, 2007 7.687 7.729 7.543 7.651 533,161 -0.05(-0.62%)
Mar 23, 2007 7.681 7.711 7.657 7.699 310,955 +0.00(+0.00%)
Mar 22, 2007 7.770 7.794 7.615 7.699 529,188 -0.04(-0.46%)
Mar 21, 2007 7.633 7.740 7.573 7.734 726,533 +0.11(+1.49%)
Mar 20, 2007 7.585 7.621 7.549 7.621 663,378 +0.05(+0.63%)
Mar 19, 2007 7.508 7.657 7.484 7.573 870,535 +0.08(+1.12%)
Mar 16, 2007 7.442 7.502 7.394 7.490 1,984,684 +0.04(+0.48%)
Mar 15, 2007 7.293 7.490 7.257 7.454 610,240 +0.17(+2.38%)
Mar 14, 2007 7.203 7.364 7.197 7.281 1,025,333 +0.07(+0.91%)
Mar 13, 2007 7.448 7.424 7.203 7.215 1,193,282 -0.23(-3.13%)
Mar 12, 2007 7.448 7.484 7.418 7.448 556,893 +0.01(+0.08%)
Mar 09, 2007 7.537 7.555 7.412 7.442 437,388 -0.02(-0.32%)
Mar 08, 2007 7.573 7.615 7.436 7.466 754,972 -0.01(-0.08%)
Mar 07, 2007 7.555 7.591 7.460 7.472 763,501 -0.11(-1.42%)
Mar 06, 2007 7.561 7.609 7.496 7.579 692,822 +0.10(+1.36%)
Mar 05, 2007 7.525 7.585 7.460 7.478 774,526 -0.08(-1.11%)
Mar 02, 2007 7.717 7.717 7.525 7.561 687,367 -0.08(-1.09%)
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.