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

Brookline Bancorp (NQ: BRKL )

9.960 -0.110 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2007 5.813 5.852 5.708 5.713 985,023 -0.06(-1.06%)
Jul 30, 2007 5.841 5.841 5.619 5.774 958,073 +0.00(+0.00%)
Jul 27, 2007 5.858 5.925 5.730 5.774 1,426,937 -0.14(-2.44%)
Jul 26, 2007 5.991 6.008 5.808 5.919 1,648,119 -0.13(-2.12%)
Jul 25, 2007 5.980 6.075 5.958 6.047 1,807,053 +0.10(+1.68%)
Jul 24, 2007 6.169 6.175 5.919 5.947 1,492,103 -0.23(-3.78%)
Jul 23, 2007 6.258 6.453 6.175 6.181 1,548,269 -0.06(-0.89%)
Jul 20, 2007 6.147 6.398 6.147 6.236 2,632,838 +0.09(+1.45%)
Jul 19, 2007 6.103 6.247 6.092 6.147 725,934 +0.04(+0.73%)
Jul 18, 2007 6.136 6.142 6.064 6.103 1,018,689 -0.07(-1.08%)
Jul 17, 2007 6.164 6.214 6.164 6.169 954,068 +0.02(+0.27%)
Jul 16, 2007 6.181 6.220 6.119 6.153 1,261,203 -0.05(-0.81%)
Jul 13, 2007 6.208 6.253 6.192 6.203 556,025 -0.02(-0.27%)
Jul 12, 2007 6.164 6.242 6.147 6.220 1,021,954 +0.08(+1.36%)
Jul 11, 2007 6.158 6.203 6.108 6.136 614,583 -0.04(-0.63%)
Jul 10, 2007 6.286 6.303 6.169 6.175 863,692 -0.14(-2.29%)
Jul 09, 2007 6.314 6.359 6.286 6.320 831,676 -0.01(-0.09%)
Jul 06, 2007 6.309 6.359 6.297 6.325 539,389 +0.00(+0.00%)
Jul 05, 2007 6.342 6.398 6.286 6.325 655,072 -0.07(-1.04%)
Jul 03, 2007 6.359 6.403 6.347 6.392 432,471 +0.03(+0.44%)
Jul 02, 2007 6.442 6.487 6.353 6.364 1,056,877 -0.04(-0.61%)
Jun 29, 2007 6.514 6.548 6.403 6.403 1,565,864 -0.11(-1.62%)
Jun 28, 2007 6.564 6.603 6.498 6.509 889,081 -0.08(-1.18%)
Jun 27, 2007 6.542 6.603 6.492 6.587 1,059,280 -0.01(-0.08%)
Jun 26, 2007 6.553 6.626 6.537 6.592 1,734,884 +0.04(+0.59%)
Jun 25, 2007 6.542 6.598 6.492 6.553 1,475,752 +0.01(+0.17%)
Jun 22, 2007 6.509 6.592 6.453 6.542 1,794,389 +0.02(+0.26%)
Jun 21, 2007 6.537 6.570 6.498 6.525 813,702 -0.04(-0.59%)
Jun 20, 2007 6.653 6.670 6.559 6.564 584,569 -0.07(-1.09%)
Jun 19, 2007 6.620 6.653 6.592 6.637 612,971 -0.01(-0.17%)
Jun 18, 2007 6.726 6.731 6.648 6.648 718,848 -0.07(-1.08%)
Jun 15, 2007 6.709 6.726 6.665 6.720 1,172,195 +0.11(+1.60%)
Jun 14, 2007 6.592 6.704 6.559 6.614 1,029,108 +0.04(+0.68%)
Jun 13, 2007 6.509 6.587 6.475 6.570 750,125 +0.09(+1.37%)
Jun 12, 2007 6.542 6.570 6.453 6.481 713,994 -0.09(-1.44%)
Jun 11, 2007 6.609 6.620 6.537 6.576 647,921 -0.07(-1.00%)
Jun 08, 2007 6.570 6.653 6.553 6.642 607,263 +0.04(+0.67%)
Jun 07, 2007 6.587 6.603 6.537 6.598 1,222,969 +0.01(+0.08%)
Jun 06, 2007 6.592 6.603 6.548 6.592 795,402 -0.03(-0.42%)
Jun 05, 2007 6.603 6.648 6.592 6.620 1,050,300 -0.02(-0.25%)
Jun 04, 2007 6.676 6.704 6.603 6.637 783,299 -0.05(-0.75%)
Jun 01, 2007 6.653 6.731 6.653 6.687 1,172,241 +0.04(+0.67%)
May 31, 2007 6.687 6.692 6.614 6.642 694,721 -0.02(-0.25%)
May 30, 2007 6.637 6.681 6.620 6.659 709,554 -0.01(-0.17%)
May 29, 2007 6.659 6.676 6.637 6.670 519,229 +0.02(+0.33%)
May 25, 2007 6.681 6.699 6.620 6.648 622,744 -0.03(-0.50%)
May 24, 2007 6.692 6.765 6.659 6.681 974,214 -0.03(-0.50%)
May 23, 2007 6.781 6.793 6.692 6.715 684,775 -0.05(-0.74%)
May 22, 2007 6.687 6.781 6.676 6.765 875,579 +0.06(+0.91%)
May 21, 2007 6.637 6.704 6.587 6.704 509,096 +0.05(+0.75%)
May 18, 2007 6.731 6.731 6.648 6.653 574,025 -0.06(-0.91%)
May 17, 2007 6.737 6.748 6.670 6.715 1,073,084 -0.03(-0.41%)
May 16, 2007 6.692 6.742 6.681 6.742 1,144,214 +0.06(+0.83%)
May 15, 2007 6.648 6.720 6.631 6.687 1,170,996 +0.02(+0.33%)
May 14, 2007 6.715 6.726 6.659 6.665 925,241 -0.07(-0.99%)
May 11, 2007 6.642 6.742 6.626 6.731 491,557 +0.07(+1.09%)
May 10, 2007 6.776 6.793 6.653 6.659 729,326 -0.13(-1.89%)
May 09, 2007 6.776 6.831 6.770 6.787 424,305 -0.01(-0.08%)
May 08, 2007 6.781 6.798 6.709 6.793 1,111,568 +0.02(+0.25%)
May 07, 2007 6.687 6.787 6.687 6.776 924,054 +0.07(+1.08%)
May 04, 2007 6.709 6.715 6.642 6.704 549,159 +0.01(+0.17%)
May 03, 2007 6.731 6.731 6.659 6.692 666,720 -0.03(-0.50%)
May 02, 2007 6.637 6.765 6.592 6.726 907,943 +0.08(+1.17%)
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.