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 (%)
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%)
Jun 02, 2008 5.893 5.922 5.734 5.793 501,770 -0.12(-1.99%)
May 30, 2008 5.940 5.981 5.828 5.910 551,530 -0.03(-0.50%)
May 29, 2008 5.846 6.016 5.810 5.940 434,718 +0.09(+1.51%)
May 28, 2008 5.946 5.963 5.793 5.851 605,548 -0.09(-1.49%)
May 27, 2008 5.834 5.981 5.834 5.940 478,343 +0.10(+1.71%)
May 26, 2008 5.863 5.981 5.810 5.840 442,687 +0.00(+0.00%)
May 23, 2008 5.863 5.981 5.810 5.840 442,687 -0.06(-1.10%)
May 22, 2008 5.898 5.975 5.851 5.904 691,202 +0.04(+0.70%)
May 21, 2008 5.898 5.981 5.846 5.863 773,034 -0.02(-0.30%)
May 20, 2008 5.851 5.934 5.840 5.881 798,969 -0.01(-0.10%)
May 19, 2008 5.922 6.110 5.869 5.887 1,009,589 -0.02(-0.30%)
May 16, 2008 6.110 6.175 5.881 5.904 665,010 -0.16(-2.62%)
May 15, 2008 6.040 6.104 5.916 6.063 493,883 +0.04(+0.59%)
May 14, 2008 6.151 6.228 6.004 6.028 528,514 -0.12(-1.91%)
May 13, 2008 6.187 6.187 6.057 6.145 549,108 -0.04(-0.67%)
May 12, 2008 5.946 6.204 5.946 6.187 584,253 +0.26(+4.47%)
May 09, 2008 5.940 6.022 5.834 5.922 749,014 -0.04(-0.59%)
May 08, 2008 6.045 6.104 5.946 5.957 708,878 -0.05(-0.88%)
May 07, 2008 6.234 6.293 6.004 6.010 882,566 -0.21(-3.31%)
May 06, 2008 6.210 6.345 6.028 6.216 1,166,769 -0.04(-0.56%)
May 05, 2008 6.334 6.387 6.222 6.251 721,547 -0.12(-1.94%)
May 02, 2008 6.645 6.722 6.357 6.375 847,001 -0.19(-2.87%)
May 01, 2008 6.322 6.657 6.287 6.563 1,036,469 +0.21(+3.33%)
Apr 30, 2008 6.434 6.516 6.304 6.351 736,439 -0.05(-0.83%)
Apr 29, 2008 6.387 6.534 6.304 6.404 1,035,002 +0.04(+0.55%)
Apr 28, 2008 6.422 6.475 6.287 6.369 926,614 -0.08(-1.19%)
Apr 25, 2008 6.410 6.463 6.228 6.445 785,816 +0.05(+0.83%)
Apr 24, 2008 6.234 6.440 6.134 6.392 1,574,753 +0.22(+3.62%)
Apr 23, 2008 6.163 6.240 6.063 6.169 1,111,886 +0.04(+0.67%)
Apr 22, 2008 6.216 6.251 6.040 6.128 1,275,474 -0.16(-2.62%)
Apr 21, 2008 6.392 6.457 6.281 6.293 1,112,474 -0.14(-2.19%)
Apr 18, 2008 6.792 6.792 6.369 6.434 2,265,300 -0.38(-5.53%)
Apr 17, 2008 6.986 6.992 6.757 6.810 1,143,288 -0.19(-2.69%)
Apr 16, 2008 6.822 7.063 6.487 6.998 1,021,696 +0.25(+3.75%)
Apr 15, 2008 6.528 6.786 6.481 6.745 719,564 +0.25(+3.80%)
Apr 14, 2008 6.639 6.675 6.475 6.498 604,885 -0.16(-2.39%)
Apr 11, 2008 6.651 6.845 6.645 6.657 760,961 -0.16(-2.33%)
Apr 10, 2008 6.669 6.898 6.592 6.816 811,576 +0.16(+2.39%)
Apr 09, 2008 7.010 7.016 6.645 6.657 990,779 -0.32(-4.63%)
Apr 08, 2008 6.886 7.028 6.786 6.981 678,464 +0.02(+0.34%)
Apr 07, 2008 6.957 7.081 6.881 6.957 847,605 +0.03(+0.42%)
Apr 04, 2008 7.051 7.069 6.910 6.928 1,046,777 -0.11(-1.50%)
Apr 03, 2008 7.022 7.116 6.963 7.033 897,061 -0.06(-0.91%)
Apr 02, 2008 6.916 7.110 6.845 7.098 1,901,780 +0.16(+2.37%)
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.