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

Brookline Bancorp (NQ: BRKL )

9.080 +0.020 (+0.22%)
Streaming Delayed Price Updated: 3:57 PM 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 30, 2008 5.944 6.049 5.591 5.614 1,005,404 -0.29(-4.88%)
Jun 27, 2008 5.908 6.055 5.867 5.902 1,720,396 -0.02(-0.30%)
Jun 26, 2008 5.873 5.997 5.850 5.920 808,188 -0.02(-0.30%)
Jun 25, 2008 5.932 6.238 5.879 5.938 1,379,480 +0.01(+0.20%)
Jun 24, 2008 5.697 5.997 5.673 5.926 1,145,794 +0.17(+2.96%)
Jun 23, 2008 5.991 5.991 5.756 5.756 646,915 -0.22(-3.74%)
Jun 20, 2008 5.897 6.091 5.850 5.979 2,322,076 +0.06(+1.09%)
Jun 19, 2008 5.738 5.932 5.626 5.914 1,446,284 +0.17(+2.97%)
Jun 18, 2008 5.661 5.744 5.550 5.744 1,314,859 +0.05(+0.93%)
Jun 17, 2008 5.855 5.961 5.656 5.691 492,413 -0.15(-2.52%)
Jun 16, 2008 5.638 5.891 5.573 5.838 821,093 +0.19(+3.33%)
Jun 13, 2008 5.797 5.908 5.556 5.650 1,671,912 -0.08(-1.33%)
Jun 12, 2008 5.773 5.991 5.708 5.726 903,788 +0.01(+0.21%)
Jun 11, 2008 5.914 5.950 5.691 5.714 1,002,602 -0.23(-3.86%)
Jun 10, 2008 5.908 5.997 5.720 5.944 1,171,616 +0.21(+3.69%)
Jun 09, 2008 5.738 5.826 5.597 5.732 1,123,644 +0.00(+0.00%)
Jun 06, 2008 5.879 5.897 5.732 5.732 708,623 -0.18(-3.08%)
Jun 05, 2008 5.838 6.020 5.832 5.914 1,034,239 +0.08(+1.41%)
Jun 04, 2008 5.791 5.955 5.785 5.832 585,577 +0.01(+0.10%)
Jun 03, 2008 5.826 5.879 5.744 5.826 559,681 +0.04(+0.61%)
Jun 02, 2008 5.891 5.920 5.732 5.791 501,928 -0.12(-1.99%)
May 30, 2008 5.938 5.979 5.826 5.908 551,703 -0.03(-0.50%)
May 29, 2008 5.844 6.014 5.808 5.938 434,855 +0.09(+1.51%)
May 28, 2008 5.944 5.961 5.791 5.850 605,738 -0.09(-1.49%)
May 27, 2008 5.832 5.979 5.832 5.938 478,493 +0.10(+1.71%)
May 26, 2008 5.861 5.979 5.808 5.838 442,826 +0.00(+0.00%)
May 23, 2008 5.861 5.979 5.808 5.838 442,826 -0.06(-1.10%)
May 22, 2008 5.897 5.973 5.850 5.902 691,420 +0.04(+0.70%)
May 21, 2008 5.897 5.979 5.844 5.861 773,277 -0.02(-0.30%)
May 20, 2008 5.850 5.932 5.838 5.879 799,221 -0.01(-0.10%)
May 19, 2008 5.920 6.108 5.867 5.885 1,009,906 -0.02(-0.30%)
May 16, 2008 6.108 6.173 5.879 5.902 665,220 -0.16(-2.62%)
May 15, 2008 6.038 6.102 5.914 6.061 494,039 +0.04(+0.59%)
May 14, 2008 6.149 6.226 6.002 6.026 528,681 -0.12(-1.91%)
May 13, 2008 6.185 6.185 6.055 6.144 549,281 -0.04(-0.67%)
May 12, 2008 5.944 6.202 5.944 6.185 584,437 +0.26(+4.47%)
May 09, 2008 5.938 6.020 5.832 5.920 749,249 -0.04(-0.59%)
May 08, 2008 6.044 6.102 5.944 5.955 709,101 -0.05(-0.88%)
May 07, 2008 6.232 6.291 6.002 6.008 882,844 -0.21(-3.31%)
May 06, 2008 6.208 6.343 6.026 6.214 1,167,136 -0.04(-0.56%)
May 05, 2008 6.332 6.385 6.220 6.249 721,773 -0.12(-1.94%)
May 02, 2008 6.643 6.720 6.355 6.373 847,268 -0.19(-2.87%)
May 01, 2008 6.320 6.655 6.285 6.561 1,036,795 +0.21(+3.33%)
Apr 30, 2008 6.432 6.514 6.302 6.349 736,671 -0.05(-0.83%)
Apr 29, 2008 6.385 6.532 6.302 6.402 1,035,328 +0.04(+0.55%)
Apr 28, 2008 6.420 6.473 6.285 6.367 926,906 -0.08(-1.19%)
Apr 25, 2008 6.408 6.461 6.226 6.443 786,063 +0.05(+0.83%)
Apr 24, 2008 6.232 6.437 6.132 6.390 1,575,249 +0.22(+3.62%)
Apr 23, 2008 6.161 6.238 6.061 6.167 1,112,235 +0.04(+0.67%)
Apr 22, 2008 6.214 6.249 6.038 6.126 1,275,876 -0.16(-2.62%)
Apr 21, 2008 6.390 6.455 6.279 6.291 1,112,824 -0.14(-2.19%)
Apr 18, 2008 6.790 6.790 6.367 6.432 2,266,012 -0.38(-5.53%)
Apr 17, 2008 6.984 6.990 6.755 6.808 1,143,647 -0.19(-2.69%)
Apr 16, 2008 6.820 7.061 6.485 6.996 1,022,017 +0.25(+3.75%)
Apr 15, 2008 6.526 6.784 6.479 6.743 719,790 +0.25(+3.80%)
Apr 14, 2008 6.637 6.673 6.473 6.496 605,075 -0.16(-2.39%)
Apr 11, 2008 6.649 6.843 6.643 6.655 761,200 -0.16(-2.33%)
Apr 10, 2008 6.667 6.896 6.590 6.814 811,832 +0.16(+2.39%)
Apr 09, 2008 7.008 7.014 6.643 6.655 991,090 -0.32(-4.63%)
Apr 08, 2008 6.884 7.025 6.784 6.978 678,678 +0.02(+0.34%)
Apr 07, 2008 6.955 7.078 6.878 6.955 847,872 +0.03(+0.42%)
Apr 04, 2008 7.049 7.067 6.908 6.925 1,047,107 -0.11(-1.50%)
Apr 03, 2008 7.020 7.114 6.961 7.031 897,343 -0.06(-0.91%)
Apr 02, 2008 6.914 7.108 6.843 7.096 1,902,378 +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.