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

Brookline Bancorp (NQ: BRKL )

9.125 +0.065 (+0.72%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Jun 29, 2007 6.884 6.920 6.767 6.767 1,481,719 -0.11(-1.62%)
Jun 28, 2007 6.937 6.978 6.867 6.878 841,304 -0.08(-1.18%)
Jun 27, 2007 6.914 6.978 6.861 6.961 1,002,358 -0.01(-0.08%)
Jun 26, 2007 6.925 7.002 6.908 6.967 1,641,656 +0.04(+0.59%)
Jun 25, 2007 6.914 6.972 6.861 6.925 1,396,449 +0.01(+0.17%)
Jun 22, 2007 6.878 6.967 6.820 6.914 1,697,964 +0.02(+0.26%)
Jun 21, 2007 6.908 6.943 6.867 6.896 769,976 -0.04(-0.59%)
Jun 20, 2007 7.031 7.049 6.931 6.937 553,156 -0.08(-1.09%)
Jun 19, 2007 6.996 7.031 6.967 7.014 580,031 -0.01(-0.17%)
Jun 18, 2007 7.108 7.114 7.025 7.025 680,219 -0.08(-1.08%)
Jun 15, 2007 7.090 7.108 7.043 7.102 1,109,204 +0.11(+1.60%)
Jun 14, 2007 6.967 7.084 6.931 6.990 973,807 +0.05(+0.68%)
Jun 13, 2007 6.878 6.961 6.843 6.943 709,816 +0.09(+1.37%)
Jun 12, 2007 6.914 6.943 6.820 6.849 675,626 -0.10(-1.44%)
Jun 11, 2007 6.984 6.996 6.908 6.949 613,103 -0.07(-1.01%)
Jun 08, 2007 6.943 7.031 6.925 7.020 574,631 +0.05(+0.67%)
Jun 07, 2007 6.961 6.978 6.908 6.972 1,157,250 +0.01(+0.08%)
Jun 06, 2007 6.967 6.978 6.920 6.967 752,660 -0.03(-0.42%)
Jun 05, 2007 6.978 7.025 6.967 6.996 993,859 -0.02(-0.25%)
Jun 04, 2007 7.055 7.084 6.978 7.014 741,207 -0.05(-0.75%)
Jun 01, 2007 7.031 7.114 7.031 7.067 1,109,248 +0.05(+0.67%)
May 31, 2007 7.067 7.072 6.990 7.020 657,388 -0.02(-0.25%)
May 30, 2007 7.014 7.061 6.996 7.037 671,425 -0.01(-0.17%)
May 29, 2007 7.037 7.055 7.014 7.049 491,327 +0.02(+0.33%)
May 25, 2007 7.061 7.079 6.996 7.025 589,280 -0.04(-0.50%)
May 24, 2007 7.072 7.149 7.037 7.061 921,862 -0.04(-0.50%)
May 23, 2007 7.166 7.178 7.072 7.096 647,977 -0.05(-0.74%)
May 22, 2007 7.067 7.166 7.055 7.149 828,528 +0.06(+0.91%)
May 21, 2007 7.014 7.084 6.961 7.084 481,739 +0.05(+0.75%)
May 18, 2007 7.114 7.114 7.025 7.031 543,178 -0.06(-0.91%)
May 17, 2007 7.119 7.131 7.049 7.096 1,015,419 -0.03(-0.41%)
May 16, 2007 7.072 7.125 7.061 7.125 1,082,727 +0.06(+0.83%)
May 15, 2007 7.025 7.102 7.008 7.067 1,108,070 +0.02(+0.33%)
May 14, 2007 7.096 7.108 7.037 7.043 875,521 -0.07(-0.99%)
May 11, 2007 7.020 7.125 7.002 7.114 465,143 +0.08(+1.09%)
May 10, 2007 7.161 7.178 7.031 7.037 690,134 -0.14(-1.89%)
May 09, 2007 7.161 7.219 7.155 7.172 401,504 -0.01(-0.08%)
May 08, 2007 7.166 7.184 7.090 7.178 1,051,835 +0.02(+0.25%)
May 07, 2007 7.067 7.172 7.067 7.161 874,398 +0.08(+1.08%)
May 04, 2007 7.090 7.096 7.020 7.084 519,649 +0.01(+0.17%)
May 03, 2007 7.114 7.114 7.037 7.072 630,892 -0.04(-0.50%)
May 02, 2007 7.014 7.149 6.967 7.108 859,153 +0.08(+1.17%)
May 01, 2007 7.008 7.061 6.914 7.025 1,197,983 +0.02(+0.25%)
Apr 30, 2007 7.102 7.161 6.996 7.008 909,665 -0.09(-1.32%)
Apr 27, 2007 7.161 7.202 7.102 7.102 621,663 -0.06(-0.82%)
Apr 26, 2007 7.178 7.295 7.137 7.161 582,231 -0.04(-0.49%)
Apr 25, 2007 7.208 7.231 7.172 7.196 606,946 +0.02(+0.25%)
Apr 24, 2007 7.231 7.308 7.149 7.178 1,545,938 -0.05(-0.73%)
Apr 23, 2007 7.360 7.419 7.219 7.231 881,279 -0.16(-2.15%)
Apr 20, 2007 7.637 7.637 7.384 7.390 944,570 -0.08(-1.02%)
Apr 19, 2007 7.402 7.560 7.261 7.466 1,110,170 -0.01(-0.16%)
Apr 18, 2007 7.449 7.537 7.449 7.478 365,831 -0.01(-0.08%)
Apr 17, 2007 7.537 7.543 7.466 7.484 304,293 -0.06(-0.78%)
Apr 16, 2007 7.378 7.543 7.378 7.543 280,424 +0.18(+2.39%)
Apr 13, 2007 7.319 7.372 7.266 7.366 1,002,487 +0.03(+0.40%)
Apr 12, 2007 7.208 7.337 7.155 7.337 618,012 +0.10(+1.38%)
Apr 11, 2007 7.266 7.308 7.184 7.237 825,892 -0.05(-0.73%)
Apr 10, 2007 7.366 7.372 7.284 7.290 494,903 -0.08(-1.04%)
Apr 09, 2007 7.372 7.390 7.313 7.366 364,482 -0.02(-0.24%)
Apr 05, 2007 7.396 7.443 7.349 7.384 231,786 -0.03(-0.40%)
Apr 04, 2007 7.478 7.478 7.384 7.413 313,249 -0.05(-0.71%)
Apr 03, 2007 7.425 7.507 7.413 7.466 353,302 +0.06(+0.79%)
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.