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

Brookline Bancorp (NQ: BRKL )

8.770 -0.020 (-0.23%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
Jan 31, 2006 8.768 8.904 8.680 8.815 686,652 +0.03(+0.33%)
Jan 30, 2006 8.762 8.804 8.721 8.786 401,226 +0.01(+0.07%)
Jan 27, 2006 8.951 8.892 8.739 8.780 391,345 -0.17(-1.91%)
Jan 26, 2006 8.892 8.968 8.792 8.951 467,515 +0.09(+1.06%)
Jan 25, 2006 8.804 8.904 8.762 8.857 274,967 +0.02(+0.27%)
Jan 24, 2006 8.727 8.874 8.680 8.833 351,654 +0.09(+1.08%)
Jan 23, 2006 8.674 8.792 8.674 8.739 286,085 +0.01(+0.07%)
Jan 20, 2006 8.968 8.968 8.668 8.733 425,422 -0.14(-1.59%)
Jan 19, 2006 8.768 8.992 8.739 8.874 301,288 +0.09(+1.00%)
Jan 18, 2006 8.580 8.792 8.580 8.786 330,364 +0.11(+1.22%)
Jan 17, 2006 8.598 8.698 8.557 8.680 249,937 +0.00(+0.00%)
Jan 13, 2006 8.633 8.786 8.627 8.680 434,654 -0.01(-0.14%)
Jan 12, 2006 8.621 8.727 8.621 8.692 183,477 +0.01(+0.14%)
Jan 11, 2006 8.639 8.715 8.574 8.680 367,019 -0.01(-0.07%)
Jan 10, 2006 8.586 8.710 8.586 8.686 412,682 +0.04(+0.48%)
Jan 09, 2006 8.674 8.774 8.615 8.645 484,720 -0.06(-0.74%)
Jan 06, 2006 8.586 8.792 8.586 8.710 423,451 +0.12(+1.44%)
Jan 05, 2006 8.474 8.621 8.472 8.586 299,130 +0.08(+0.90%)
Jan 04, 2006 8.410 8.527 8.410 8.510 393,149 +0.10(+1.19%)
Jan 03, 2006 8.298 8.468 8.233 8.410 617,847 +0.08(+0.92%)
Dec 30, 2005 8.386 8.392 8.251 8.333 386,650 -0.05(-0.63%)
Dec 29, 2005 8.404 8.445 8.339 8.386 312,955 -0.02(-0.28%)
Dec 28, 2005 8.468 8.468 8.304 8.410 317,981 +0.01(+0.07%)
Dec 27, 2005 8.421 8.510 8.380 8.404 372,566 -0.06(-0.69%)
Dec 23, 2005 8.333 8.486 8.304 8.463 205,832 +0.14(+1.70%)
Dec 22, 2005 8.374 8.433 8.292 8.321 272,660 -0.08(-0.98%)
Dec 21, 2005 8.239 8.410 8.180 8.404 376,023 +0.18(+2.14%)
Dec 20, 2005 8.192 8.339 8.133 8.227 307,277 +0.01(+0.14%)
Dec 19, 2005 8.351 8.351 8.174 8.216 477,129 -0.09(-1.06%)
Dec 16, 2005 8.268 8.368 8.174 8.304 1,166,038 +0.06(+0.71%)
Dec 15, 2005 8.245 8.280 8.116 8.245 530,290 -0.04(-0.50%)
Dec 14, 2005 8.245 8.363 8.186 8.286 383,045 +0.06(+0.71%)
Dec 13, 2005 8.204 8.310 8.110 8.227 296,884 +0.06(+0.79%)
Dec 12, 2005 8.204 8.204 8.104 8.163 312,924 -0.03(-0.36%)
Dec 09, 2005 8.198 8.268 8.104 8.192 470,057 +0.04(+0.43%)
Dec 08, 2005 8.174 8.233 8.116 8.157 427,275 -0.02(-0.29%)
Dec 07, 2005 8.186 8.227 8.133 8.180 420,441 +0.03(+0.36%)
Dec 06, 2005 8.263 8.298 8.139 8.151 352,744 -0.04(-0.50%)
Dec 05, 2005 8.274 8.274 8.121 8.192 529,343 -0.05(-0.64%)
Dec 02, 2005 8.410 8.439 8.204 8.245 324,095 -0.17(-2.03%)
Dec 01, 2005 8.174 8.433 8.133 8.415 323,300 +0.16(+2.00%)
Nov 30, 2005 8.145 8.274 8.145 8.251 398,579 +0.11(+1.30%)
Nov 29, 2005 8.221 8.251 8.139 8.145 253,860 -0.04(-0.43%)
Nov 28, 2005 8.133 8.233 8.094 8.180 530,972 -0.01(-0.07%)
Nov 25, 2005 8.121 8.227 8.121 8.186 153,257 -0.01(-0.14%)
Nov 23, 2005 8.268 8.292 8.192 8.198 390,009 -0.09(-1.06%)
Nov 22, 2005 8.216 8.304 8.204 8.286 431,532 +0.04(+0.50%)
Nov 21, 2005 8.333 8.392 8.204 8.245 519,623 -0.11(-1.34%)
Nov 18, 2005 8.345 8.374 8.192 8.357 377,056 +0.11(+1.36%)
Nov 17, 2005 8.245 8.321 8.204 8.245 254,414 +0.04(+0.43%)
Nov 16, 2005 8.380 8.457 8.204 8.210 336,567 -0.18(-2.17%)
Nov 15, 2005 8.415 8.486 8.380 8.392 305,422 -0.06(-0.76%)
Nov 14, 2005 8.621 8.621 8.339 8.457 227,032 -0.13(-1.51%)
Nov 11, 2005 8.580 8.639 8.480 8.586 135,618 -0.04(-0.41%)
Nov 10, 2005 8.474 8.633 8.263 8.621 294,633 +0.19(+2.30%)
Nov 09, 2005 8.351 8.527 8.316 8.427 292,371 +0.10(+1.20%)
Nov 08, 2005 8.451 8.451 8.304 8.327 231,900 -0.11(-1.26%)
Nov 07, 2005 8.357 8.492 8.304 8.433 320,158 +0.06(+0.70%)
Nov 04, 2005 8.321 8.504 8.263 8.374 305,789 +0.05(+0.64%)
Nov 03, 2005 8.410 8.468 8.310 8.321 311,469 -0.11(-1.26%)
Nov 02, 2005 8.339 8.468 8.304 8.427 339,648 +0.08(+0.99%)
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.