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

Brookline Bancorp (NQ: BRKL )

8.760 -0.090 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2007 7.517 7.666 7.398 7.469 496,507 +0.08(+1.05%)
Aug 30, 2007 7.386 7.511 7.278 7.392 432,025 -0.07(-0.96%)
Aug 29, 2007 7.392 7.505 7.338 7.463 974,211 +0.10(+1.38%)
Aug 28, 2007 7.368 7.410 7.213 7.362 1,004,939 -0.07(-0.88%)
Aug 27, 2007 7.386 7.475 7.242 7.428 906,165 +0.01(+0.08%)
Aug 24, 2007 7.475 7.517 7.195 7.422 626,033 -0.04(-0.48%)
Aug 23, 2007 7.595 7.642 7.445 7.457 487,196 -0.13(-1.73%)
Aug 22, 2007 7.696 7.792 7.404 7.589 880,320 -0.06(-0.78%)
Aug 21, 2007 7.499 7.768 7.499 7.648 775,061 +0.12(+1.59%)
Aug 20, 2007 7.660 7.702 7.398 7.529 898,677 -0.18(-2.32%)
Aug 17, 2007 7.702 8.054 7.469 7.708 2,950,698 +0.26(+3.53%)
Aug 16, 2007 6.795 7.457 6.717 7.445 2,224,559 +0.66(+9.67%)
Aug 15, 2007 6.639 6.962 6.538 6.789 851,987 +0.21(+3.27%)
Aug 14, 2007 6.633 6.723 6.568 6.574 483,902 -0.06(-0.90%)
Aug 13, 2007 7.039 7.039 6.526 6.633 1,273,406 -0.33(-4.72%)
Aug 10, 2007 7.081 7.344 6.759 6.962 1,551,282 -0.16(-2.26%)
Aug 09, 2007 7.254 7.475 7.081 7.123 2,387,252 -0.21(-2.85%)
Aug 08, 2007 7.045 7.451 6.944 7.332 3,463,336 +0.31(+4.42%)
Aug 07, 2007 6.627 7.057 6.621 7.022 2,698,319 +0.35(+5.28%)
Aug 06, 2007 6.299 6.759 6.227 6.669 2,648,859 +0.59(+9.62%)
Aug 03, 2007 6.108 6.329 6.072 6.084 1,507,144 -0.17(-2.67%)
Aug 02, 2007 6.204 6.329 6.162 6.251 1,141,041 +0.06(+0.96%)
Aug 01, 2007 6.126 6.192 6.048 6.192 2,092,231 +0.06(+0.97%)
Jul 31, 2007 6.239 6.281 6.126 6.132 917,775 -0.07(-1.06%)
Jul 30, 2007 6.269 6.269 6.030 6.198 892,666 +0.00(+0.00%)
Jul 27, 2007 6.287 6.359 6.150 6.198 1,329,520 -0.16(-2.44%)
Jul 26, 2007 6.430 6.448 6.233 6.353 1,535,602 -0.14(-2.12%)
Jul 25, 2007 6.418 6.520 6.395 6.490 1,683,685 +0.11(+1.68%)
Jul 24, 2007 6.621 6.627 6.353 6.383 1,390,237 -0.25(-3.78%)
Jul 23, 2007 6.717 6.926 6.627 6.633 1,442,569 -0.06(-0.89%)
Jul 20, 2007 6.598 6.866 6.598 6.693 2,453,094 +0.10(+1.45%)
Jul 19, 2007 6.550 6.705 6.538 6.598 676,374 +0.05(+0.73%)
Jul 18, 2007 6.586 6.592 6.508 6.550 949,143 -0.07(-1.08%)
Jul 17, 2007 6.616 6.669 6.616 6.621 888,934 +0.02(+0.27%)
Jul 16, 2007 6.633 6.675 6.568 6.604 1,175,100 -0.05(-0.81%)
Jul 13, 2007 6.663 6.711 6.645 6.657 518,066 -0.02(-0.27%)
Jul 12, 2007 6.616 6.699 6.598 6.675 952,185 +0.09(+1.36%)
Jul 11, 2007 6.610 6.657 6.556 6.586 572,625 -0.04(-0.63%)
Jul 10, 2007 6.747 6.765 6.621 6.627 804,728 -0.16(-2.29%)
Jul 09, 2007 6.777 6.824 6.747 6.783 774,897 -0.01(-0.09%)
Jul 06, 2007 6.771 6.824 6.759 6.789 502,565 +0.00(+0.00%)
Jul 05, 2007 6.807 6.866 6.747 6.789 610,350 -0.07(-1.04%)
Jul 03, 2007 6.824 6.872 6.813 6.860 402,946 +0.03(+0.44%)
Jul 02, 2007 6.914 6.962 6.819 6.830 984,724 -0.04(-0.61%)
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%)
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.