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

Brookline Bancorp (NQ: BRKL )

8.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2005 9.470 9.571 9.362 9.446 233,140 -0.09(-0.94%)
Sep 29, 2005 9.296 9.553 9.261 9.535 304,742 +0.23(+2.50%)
Sep 28, 2005 9.350 9.368 9.201 9.302 298,615 -0.04(-0.45%)
Sep 27, 2005 9.404 9.464 9.320 9.344 631,475 -0.09(-0.95%)
Sep 26, 2005 9.428 9.583 9.386 9.434 648,900 +0.06(+0.64%)
Sep 23, 2005 9.374 9.422 9.338 9.374 529,166 -0.04(-0.38%)
Sep 22, 2005 9.410 9.481 9.374 9.410 273,831 -0.07(-0.76%)
Sep 21, 2005 9.535 9.583 9.404 9.481 426,162 -0.09(-0.94%)
Sep 20, 2005 9.547 9.655 9.446 9.571 525,761 -0.02(-0.19%)
Sep 19, 2005 9.541 9.601 9.475 9.589 509,259 +0.02(+0.19%)
Sep 16, 2005 9.487 9.583 9.440 9.571 949,770 +0.12(+1.26%)
Sep 15, 2005 9.338 9.464 9.338 9.452 271,027 +0.08(+0.89%)
Sep 14, 2005 9.326 9.404 9.326 9.368 270,153 -0.01(-0.13%)
Sep 13, 2005 9.446 9.475 9.284 9.380 295,455 -0.13(-1.32%)
Sep 12, 2005 9.398 9.541 9.398 9.505 191,902 +0.07(+0.70%)
Sep 09, 2005 9.338 9.440 9.338 9.440 214,012 +0.11(+1.15%)
Sep 08, 2005 9.249 9.338 9.249 9.332 271,950 +0.01(+0.06%)
Sep 07, 2005 9.290 9.368 9.261 9.326 307,972 -0.01(-0.13%)
Sep 06, 2005 9.284 9.362 9.231 9.338 255,794 +0.10(+1.10%)
Sep 02, 2005 9.243 9.272 9.171 9.237 231,933 -0.06(-0.64%)
Sep 01, 2005 9.255 9.302 9.165 9.296 439,446 +0.08(+0.84%)
Aug 31, 2005 9.117 9.219 9.087 9.219 349,341 +0.11(+1.25%)
Aug 30, 2005 9.189 9.189 9.093 9.105 298,689 -0.11(-1.23%)
Aug 29, 2005 9.195 9.255 9.135 9.219 364,899 +0.00(+0.00%)
Aug 26, 2005 9.284 9.356 9.195 9.219 215,268 -0.12(-1.28%)
Aug 25, 2005 9.344 9.404 9.284 9.338 160,313 +0.01(+0.06%)
Aug 24, 2005 9.458 9.464 9.332 9.332 251,376 -0.07(-0.76%)
Aug 23, 2005 9.481 9.493 9.386 9.404 230,042 -0.03(-0.32%)
Aug 22, 2005 9.380 9.475 9.380 9.434 504,710 +0.02(+0.19%)
Aug 19, 2005 9.404 9.475 9.404 9.416 286,034 +0.01(+0.13%)
Aug 18, 2005 9.493 9.517 9.404 9.404 413,969 -0.11(-1.13%)
Aug 17, 2005 9.541 9.601 9.493 9.511 636,574 -0.04(-0.38%)
Aug 16, 2005 9.523 9.595 9.523 9.547 403,047 -0.04(-0.37%)
Aug 15, 2005 9.649 9.726 9.529 9.583 559,747 -0.10(-0.99%)
Aug 12, 2005 9.786 9.792 9.619 9.678 235,634 -0.07(-0.73%)
Aug 11, 2005 9.493 9.762 9.493 9.750 336,190 +0.25(+2.64%)
Aug 10, 2005 9.667 9.696 9.487 9.499 281,726 -0.05(-0.56%)
Aug 09, 2005 9.643 9.684 9.529 9.553 381,038 -0.13(-1.30%)
Aug 08, 2005 9.523 9.690 9.464 9.678 528,354 +0.20(+2.14%)
Aug 05, 2005 9.607 9.607 9.440 9.475 255,660 -0.12(-1.24%)
Aug 04, 2005 9.667 9.673 9.565 9.595 391,822 -0.11(-1.17%)
Aug 03, 2005 9.643 9.756 9.583 9.708 269,865 +0.01(+0.06%)
Aug 02, 2005 9.625 9.702 9.583 9.702 248,942 +0.08(+0.81%)
Aug 01, 2005 9.613 9.673 9.535 9.625 286,096 +0.07(+0.69%)
Jul 29, 2005 9.576 9.673 9.553 9.559 343,017 -0.08(-0.87%)
Jul 28, 2005 9.464 9.673 9.434 9.643 444,032 +0.16(+1.64%)
Jul 27, 2005 9.667 9.667 9.464 9.487 390,511 -0.27(-2.81%)
Jul 26, 2005 9.690 9.786 9.595 9.762 450,810 +0.20(+2.12%)
Jul 25, 2005 9.756 9.756 9.470 9.559 623,216 -0.20(-2.08%)
Jul 22, 2005 9.631 9.786 9.571 9.762 594,035 +0.18(+1.87%)
Jul 21, 2005 9.846 9.846 9.553 9.583 219,999 -0.23(-2.37%)
Jul 20, 2005 9.708 9.846 9.661 9.816 159,139 +0.11(+1.11%)
Jul 19, 2005 9.690 9.744 9.613 9.708 217,135 +0.04(+0.43%)
Jul 18, 2005 9.726 9.744 9.613 9.667 206,423 -0.09(-0.92%)
Jul 15, 2005 9.613 9.774 9.583 9.756 383,815 +0.05(+0.49%)
Jul 14, 2005 9.917 9.923 9.702 9.708 286,385 -0.13(-1.33%)
Jul 13, 2005 9.851 9.893 9.738 9.840 293,974 +0.04(+0.37%)
Jul 12, 2005 9.834 9.887 9.702 9.804 568,728 -0.05(-0.48%)
Jul 11, 2005 9.816 9.977 9.714 9.852 750,868 -0.01(-0.12%)
Jul 08, 2005 9.726 9.876 9.690 9.864 554,063 +0.16(+1.66%)
Jul 07, 2005 9.655 9.762 9.643 9.702 341,044 -0.07(-0.73%)
Jul 06, 2005 9.852 9.935 9.750 9.774 404,072 -0.13(-1.33%)
Jul 05, 2005 9.679 9.929 9.667 9.905 383,540 +0.17(+1.78%)
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.