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

Brookline Bancorp (NQ: BRKL )

9.075 -0.025 (-0.27%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 20, 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 29, 2007 6.886 6.922 6.769 6.769 1,481,253 -0.11(-1.62%)
Jun 28, 2007 6.939 6.981 6.869 6.881 841,040 -0.08(-1.18%)
Jun 27, 2007 6.916 6.981 6.863 6.963 1,002,042 -0.01(-0.08%)
Jun 26, 2007 6.928 7.004 6.910 6.969 1,641,140 +0.04(+0.59%)
Jun 25, 2007 6.916 6.975 6.863 6.928 1,396,010 +0.01(+0.17%)
Jun 22, 2007 6.881 6.969 6.822 6.916 1,697,430 +0.02(+0.26%)
Jun 21, 2007 6.910 6.945 6.869 6.898 769,734 -0.04(-0.59%)
Jun 20, 2007 7.033 7.051 6.934 6.939 552,982 -0.08(-1.09%)
Jun 19, 2007 6.998 7.033 6.969 7.016 579,849 -0.01(-0.17%)
Jun 18, 2007 7.110 7.116 7.028 7.028 680,005 -0.08(-1.08%)
Jun 15, 2007 7.092 7.110 7.045 7.104 1,108,855 +0.11(+1.60%)
Jun 14, 2007 6.969 7.086 6.934 6.992 973,500 +0.05(+0.68%)
Jun 13, 2007 6.881 6.963 6.845 6.945 709,592 +0.09(+1.37%)
Jun 12, 2007 6.916 6.945 6.822 6.851 675,414 -0.10(-1.44%)
Jun 11, 2007 6.986 6.998 6.910 6.951 612,911 -0.07(-1.01%)
Jun 08, 2007 6.945 7.033 6.928 7.022 574,450 +0.05(+0.67%)
Jun 07, 2007 6.963 6.981 6.910 6.975 1,156,886 +0.01(+0.08%)
Jun 06, 2007 6.969 6.981 6.922 6.969 752,423 -0.03(-0.42%)
Jun 05, 2007 6.981 7.028 6.969 6.998 993,547 -0.02(-0.25%)
Jun 04, 2007 7.057 7.086 6.981 7.016 740,974 -0.05(-0.75%)
Jun 01, 2007 7.033 7.116 7.033 7.069 1,108,900 +0.05(+0.67%)
May 31, 2007 7.069 7.075 6.992 7.022 657,182 -0.02(-0.25%)
May 30, 2007 7.016 7.063 6.998 7.039 671,214 -0.01(-0.17%)
May 29, 2007 7.039 7.057 7.016 7.051 491,173 +0.02(+0.33%)
May 25, 2007 7.063 7.082 6.998 7.028 589,094 -0.04(-0.50%)
May 24, 2007 7.075 7.151 7.039 7.063 921,572 -0.04(-0.50%)
May 23, 2007 7.169 7.181 7.075 7.098 647,773 -0.05(-0.74%)
May 22, 2007 7.069 7.169 7.057 7.151 828,268 +0.06(+0.91%)
May 21, 2007 7.016 7.086 6.963 7.086 481,587 +0.05(+0.75%)
May 18, 2007 7.116 7.116 7.028 7.033 543,007 -0.06(-0.91%)
May 17, 2007 7.122 7.133 7.051 7.098 1,015,100 -0.03(-0.41%)
May 16, 2007 7.075 7.128 7.063 7.128 1,082,386 +0.06(+0.83%)
May 15, 2007 7.028 7.104 7.010 7.069 1,107,721 +0.02(+0.33%)
May 14, 2007 7.098 7.110 7.039 7.045 875,246 -0.07(-0.99%)
May 11, 2007 7.022 7.128 7.004 7.116 464,996 +0.08(+1.09%)
May 10, 2007 7.163 7.181 7.033 7.039 689,917 -0.14(-1.89%)
May 09, 2007 7.163 7.222 7.157 7.175 401,378 -0.01(-0.08%)
May 08, 2007 7.169 7.186 7.092 7.181 1,051,505 +0.02(+0.25%)
May 07, 2007 7.069 7.175 7.069 7.163 874,123 +0.08(+1.08%)
May 04, 2007 7.092 7.098 7.022 7.086 519,485 +0.01(+0.17%)
May 03, 2007 7.116 7.116 7.039 7.075 630,694 -0.04(-0.50%)
May 02, 2007 7.016 7.151 6.969 7.110 858,882 +0.08(+1.17%)
May 01, 2007 7.010 7.063 6.916 7.028 1,197,606 +0.02(+0.25%)
Apr 30, 2007 7.104 7.163 6.998 7.010 909,379 -0.09(-1.32%)
Apr 27, 2007 7.163 7.204 7.104 7.104 621,467 -0.06(-0.82%)
Apr 26, 2007 7.181 7.298 7.139 7.163 582,048 -0.04(-0.49%)
Apr 25, 2007 7.210 7.233 7.175 7.198 606,755 +0.02(+0.25%)
Apr 24, 2007 7.233 7.310 7.151 7.181 1,545,451 -0.05(-0.73%)
Apr 23, 2007 7.363 7.422 7.222 7.233 881,002 -0.16(-2.15%)
Apr 20, 2007 7.639 7.639 7.386 7.392 944,273 -0.08(-1.02%)
Apr 19, 2007 7.404 7.563 7.263 7.469 1,109,821 -0.01(-0.16%)
Apr 18, 2007 7.451 7.539 7.451 7.480 365,716 -0.01(-0.08%)
Apr 17, 2007 7.539 7.545 7.469 7.486 304,198 -0.06(-0.78%)
Apr 16, 2007 7.380 7.545 7.380 7.545 280,335 +0.18(+2.39%)
Apr 13, 2007 7.322 7.375 7.269 7.369 1,002,172 +0.03(+0.40%)
Apr 12, 2007 7.210 7.339 7.157 7.339 617,818 +0.10(+1.38%)
Apr 11, 2007 7.269 7.310 7.186 7.239 825,632 -0.05(-0.73%)
Apr 10, 2007 7.369 7.375 7.286 7.292 494,747 -0.08(-1.04%)
Apr 09, 2007 7.375 7.392 7.316 7.369 364,368 -0.02(-0.24%)
Apr 05, 2007 7.398 7.445 7.351 7.386 231,713 -0.03(-0.40%)
Apr 04, 2007 7.480 7.480 7.386 7.416 313,151 -0.05(-0.71%)
Apr 03, 2007 7.428 7.510 7.416 7.469 353,191 +0.06(+0.79%)
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.