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

Brookline Bancorp (NQ: BRKL )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 6.992 7.027 6.872 6.872 1,458,962 -0.11(-1.62%)
Jun 28, 2007 7.045 7.087 6.974 6.986 828,383 -0.08(-1.18%)
Jun 27, 2007 7.022 7.087 6.968 7.069 986,963 -0.01(-0.08%)
Jun 26, 2007 7.033 7.111 7.016 7.075 1,616,443 +0.04(+0.59%)
Jun 25, 2007 7.022 7.081 6.968 7.033 1,375,002 +0.01(+0.17%)
Jun 22, 2007 6.986 7.075 6.926 7.022 1,671,886 +0.02(+0.26%)
Jun 21, 2007 7.016 7.051 6.974 7.004 758,150 -0.04(-0.59%)
Jun 20, 2007 7.141 7.159 7.039 7.045 544,660 -0.08(-1.09%)
Jun 19, 2007 7.105 7.141 7.075 7.123 571,123 -0.01(-0.17%)
Jun 18, 2007 7.219 7.225 7.135 7.135 669,772 -0.08(-1.08%)
Jun 15, 2007 7.201 7.219 7.153 7.213 1,092,169 +0.11(+1.60%)
Jun 14, 2007 7.075 7.195 7.039 7.099 958,851 +0.05(+0.68%)
Jun 13, 2007 6.986 7.069 6.950 7.051 698,914 +0.10(+1.37%)
Jun 12, 2007 7.022 7.051 6.926 6.956 665,250 -0.10(-1.44%)
Jun 11, 2007 7.093 7.105 7.016 7.057 603,687 -0.07(-1.01%)
Jun 08, 2007 7.051 7.141 7.033 7.129 565,805 +0.05(+0.67%)
Jun 07, 2007 7.069 7.087 7.016 7.081 1,139,476 +0.01(+0.08%)
Jun 06, 2007 7.075 7.087 7.027 7.075 741,100 -0.03(-0.42%)
Jun 05, 2007 7.087 7.135 7.075 7.105 978,595 -0.02(-0.25%)
Jun 04, 2007 7.165 7.195 7.087 7.123 729,823 -0.05(-0.75%)
Jun 01, 2007 7.141 7.225 7.141 7.177 1,092,212 +0.05(+0.67%)
May 31, 2007 7.177 7.183 7.099 7.129 647,292 -0.02(-0.25%)
May 30, 2007 7.123 7.171 7.105 7.147 661,113 -0.01(-0.17%)
May 29, 2007 7.147 7.165 7.123 7.159 483,781 +0.02(+0.33%)
May 25, 2007 7.171 7.190 7.105 7.135 580,229 -0.04(-0.50%)
May 24, 2007 7.183 7.260 7.147 7.171 907,704 -0.04(-0.50%)
May 23, 2007 7.278 7.290 7.183 7.207 638,025 -0.05(-0.74%)
May 22, 2007 7.177 7.278 7.165 7.260 815,803 +0.07(+0.91%)
May 21, 2007 7.123 7.195 7.069 7.195 474,340 +0.05(+0.75%)
May 18, 2007 7.225 7.225 7.135 7.141 534,836 -0.07(-0.91%)
May 17, 2007 7.231 7.242 7.159 7.207 999,824 -0.03(-0.41%)
May 16, 2007 7.183 7.236 7.171 7.236 1,066,098 +0.06(+0.83%)
May 15, 2007 7.135 7.213 7.117 7.177 1,091,052 +0.02(+0.33%)
May 14, 2007 7.207 7.219 7.147 7.153 862,074 -0.07(-0.99%)
May 11, 2007 7.129 7.236 7.111 7.225 457,999 +0.08(+1.09%)
May 10, 2007 7.272 7.290 7.141 7.147 679,534 -0.14(-1.89%)
May 09, 2007 7.272 7.332 7.266 7.284 395,338 -0.01(-0.08%)
May 08, 2007 7.278 7.296 7.201 7.290 1,035,681 +0.02(+0.25%)
May 07, 2007 7.177 7.284 7.177 7.272 860,969 +0.08(+1.08%)
May 04, 2007 7.201 7.207 7.129 7.195 511,668 +0.01(+0.17%)
May 03, 2007 7.225 7.225 7.147 7.183 621,203 -0.04(-0.50%)
May 02, 2007 7.123 7.260 7.075 7.219 845,957 +0.08(+1.17%)
May 01, 2007 7.117 7.171 7.022 7.135 1,179,584 +0.02(+0.25%)
Apr 30, 2007 7.213 7.272 7.105 7.117 895,694 -0.10(-1.32%)
Apr 27, 2007 7.272 7.314 7.213 7.213 612,115 -0.06(-0.82%)
Apr 26, 2007 7.290 7.409 7.248 7.272 573,289 -0.04(-0.49%)
Apr 25, 2007 7.320 7.344 7.284 7.308 597,624 +0.02(+0.25%)
Apr 24, 2007 7.344 7.422 7.260 7.290 1,522,195 -0.05(-0.73%)
Apr 23, 2007 7.475 7.535 7.332 7.344 867,744 -0.16(-2.15%)
Apr 20, 2007 7.756 7.756 7.499 7.505 930,063 -0.08(-1.02%)
Apr 19, 2007 7.517 7.678 7.374 7.583 1,093,120 -0.01(-0.16%)
Apr 18, 2007 7.565 7.654 7.565 7.595 360,213 -0.01(-0.08%)
Apr 17, 2007 7.654 7.660 7.583 7.601 299,620 -0.06(-0.78%)
Apr 16, 2007 7.493 7.660 7.493 7.660 276,117 +0.18(+2.39%)
Apr 13, 2007 7.434 7.487 7.380 7.481 987,090 +0.03(+0.40%)
Apr 12, 2007 7.320 7.451 7.266 7.451 608,521 +0.10(+1.38%)
Apr 11, 2007 7.380 7.422 7.296 7.350 813,207 -0.05(-0.73%)
Apr 10, 2007 7.481 7.487 7.398 7.404 487,302 -0.08(-1.04%)
Apr 09, 2007 7.487 7.505 7.428 7.481 358,884 -0.02(-0.24%)
Apr 05, 2007 7.511 7.559 7.463 7.499 228,226 -0.03(-0.40%)
Apr 04, 2007 7.595 7.595 7.499 7.529 308,438 -0.05(-0.71%)
Apr 03, 2007 7.541 7.625 7.529 7.583 347,876 +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.