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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 5.875 6.340 5.840 6.263 820,907 +0.42(+7.25%)
Dec 30, 2008 5.775 5.857 5.651 5.840 1,183,336 +0.11(+1.85%)
Dec 29, 2008 5.787 5.787 5.675 5.734 583,209 -0.05(-0.91%)
Dec 26, 2008 5.804 5.804 5.722 5.787 493,565 -0.01(-0.10%)
Dec 24, 2008 5.757 5.804 5.651 5.793 149,084 +0.04(+0.72%)
Dec 23, 2008 5.798 5.804 5.675 5.751 533,010 -0.04(-0.71%)
Dec 22, 2008 6.022 6.045 5.610 5.793 447,686 +0.02(+0.31%)
Dec 19, 2008 5.851 5.904 5.563 5.775 2,101,133 +0.03(+0.51%)
Dec 18, 2008 5.798 5.857 5.675 5.746 580,903 -0.10(-1.71%)
Dec 17, 2008 5.851 5.934 5.787 5.846 1,078,516 -0.11(-1.88%)
Dec 16, 2008 5.851 5.987 5.757 5.957 916,888 +0.21(+3.68%)
Dec 15, 2008 5.963 5.963 5.528 5.746 588,975 -0.11(-1.81%)
Dec 12, 2008 5.587 5.981 5.587 5.851 670,666 +0.08(+1.43%)
Dec 11, 2008 6.140 6.287 5.699 5.769 671,798 -0.46(-7.45%)
Dec 10, 2008 5.893 6.357 5.893 6.234 306,121 +0.12(+2.02%)
Dec 09, 2008 6.345 6.463 6.087 6.110 975,951 -0.26(-4.06%)
Dec 08, 2008 6.410 6.440 6.275 6.369 777,421 -0.01(-0.18%)
Dec 05, 2008 6.140 6.445 5.993 6.381 1,154,714 +0.14(+2.17%)
Dec 04, 2008 6.222 6.469 6.175 6.245 768,023 -0.06(-0.93%)
Dec 03, 2008 6.022 6.357 5.687 6.304 653,361 +0.25(+4.18%)
Dec 02, 2008 5.881 6.057 5.693 6.051 853,392 +0.34(+5.86%)
Dec 01, 2008 6.469 6.631 5.710 5.716 999,393 -0.92(-13.91%)
Nov 28, 2008 6.745 6.745 6.445 6.639 367,779 -0.12(-1.83%)
Nov 26, 2008 6.639 7.028 6.639 6.763 1,003,224 -0.04(-0.52%)
Nov 25, 2008 7.204 7.204 6.545 6.798 882,911 -0.39(-5.48%)
Nov 24, 2008 6.587 7.292 6.381 7.192 1,092,019 +0.66(+10.08%)
Nov 21, 2008 6.287 6.539 5.787 6.534 1,267,773 +0.38(+6.21%)
Nov 20, 2008 6.410 6.487 6.028 6.151 955,194 -0.28(-4.39%)
Nov 19, 2008 6.692 6.969 6.422 6.434 1,000,406 -0.34(-5.03%)
Nov 18, 2008 6.616 6.886 6.457 6.775 850,293 +0.22(+3.32%)
Nov 17, 2008 6.445 6.734 6.328 6.557 447,614 +0.05(+0.72%)
Nov 14, 2008 6.769 6.945 6.492 6.510 754,870 -0.38(-5.55%)
Nov 13, 2008 6.245 6.963 6.175 6.892 1,012,544 +0.72(+11.62%)
Nov 12, 2008 6.428 6.763 6.157 6.175 576,271 -0.39(-6.00%)
Nov 11, 2008 6.398 6.786 6.398 6.569 453,173 +0.08(+1.18%)
Nov 10, 2008 6.775 6.839 6.469 6.492 499,554 -0.18(-2.65%)
Nov 07, 2008 6.616 6.728 6.451 6.669 474,767 +0.12(+1.80%)
Nov 06, 2008 6.581 6.839 6.481 6.551 562,181 -0.11(-1.68%)
Nov 05, 2008 6.981 7.139 6.598 6.663 500,272 -0.43(-6.05%)
Nov 04, 2008 6.986 7.210 6.934 7.092 857,003 +0.19(+2.73%)
Nov 03, 2008 6.822 6.992 6.687 6.904 519,143 +0.02(+0.34%)
Oct 31, 2008 6.545 6.986 6.281 6.881 1,075,593 +0.26(+4.00%)
Oct 30, 2008 6.328 6.634 6.063 6.616 1,166,068 +0.50(+8.17%)
Oct 29, 2008 6.210 6.410 5.851 6.116 644,466 -0.09(-1.42%)
Oct 28, 2008 6.022 6.204 5.740 6.204 707,690 +0.36(+6.14%)
Oct 27, 2008 5.916 6.198 5.763 5.846 593,949 -0.11(-1.88%)
Oct 24, 2008 5.610 6.257 5.610 5.957 856,759 -0.08(-1.36%)
Oct 23, 2008 6.240 6.340 5.798 6.040 1,018,486 -0.17(-2.75%)
Oct 22, 2008 6.004 6.334 6.004 6.210 605,186 -0.01(-0.19%)
Oct 21, 2008 6.392 6.545 6.204 6.222 684,378 -0.33(-5.03%)
Oct 20, 2008 6.440 6.716 6.345 6.551 712,430 +0.21(+3.24%)
Oct 17, 2008 6.122 6.575 5.557 6.345 979,460 -0.07(-1.10%)
Oct 16, 2008 6.539 6.592 5.951 6.416 1,112,202 -0.04(-0.55%)
Oct 15, 2008 6.451 7.010 6.375 6.451 1,085,750 -0.26(-3.94%)
Oct 14, 2008 6.122 7.204 6.122 6.716 1,403,419 +0.36(+5.74%)
Oct 13, 2008 6.251 6.369 6.034 6.351 991,845 +0.32(+5.37%)
Oct 10, 2008 5.316 6.434 5.234 6.028 1,672,491 +0.53(+9.63%)
Oct 09, 2008 6.122 6.469 5.499 5.499 1,382,034 -0.58(-9.49%)
Oct 08, 2008 6.034 6.316 5.740 6.075 989,920 -0.15(-2.36%)
Oct 07, 2008 6.181 6.751 6.093 6.222 946,724 -0.21(-3.20%)
Oct 06, 2008 6.398 6.545 6.087 6.428 1,427,978 -0.02(-0.27%)
Oct 03, 2008 7.210 7.569 6.440 6.445 613,439 -0.59(-8.36%)
Oct 02, 2008 7.239 7.469 7.033 7.033 377,878 -0.33(-4.47%)
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.