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

Brookline Bancorp (NQ: BRKL )

8.760 -0.090 (-1.02%)
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 (%)
Nov 30, 2005 8.272 8.403 8.272 8.380 392,457 +0.11(+1.30%)
Nov 29, 2005 8.350 8.380 8.266 8.272 249,961 -0.04(-0.43%)
Nov 28, 2005 8.260 8.362 8.220 8.308 522,817 -0.01(-0.07%)
Nov 25, 2005 8.248 8.356 8.248 8.314 150,903 -0.01(-0.14%)
Nov 23, 2005 8.397 8.421 8.320 8.326 384,019 -0.09(-1.06%)
Nov 22, 2005 8.344 8.433 8.332 8.415 424,904 +0.04(+0.50%)
Nov 21, 2005 8.463 8.523 8.332 8.374 511,642 -0.11(-1.34%)
Nov 18, 2005 8.475 8.505 8.320 8.487 371,265 +0.11(+1.36%)
Nov 17, 2005 8.374 8.451 8.332 8.374 250,507 +0.04(+0.43%)
Nov 16, 2005 8.511 8.589 8.332 8.338 331,398 -0.19(-2.17%)
Nov 15, 2005 8.547 8.618 8.511 8.523 300,731 -0.07(-0.76%)
Nov 14, 2005 8.756 8.756 8.469 8.589 223,545 -0.13(-1.51%)
Nov 11, 2005 8.714 8.774 8.613 8.720 133,535 -0.04(-0.41%)
Nov 10, 2005 8.606 8.768 8.391 8.756 290,108 +0.20(+2.30%)
Nov 09, 2005 8.481 8.660 8.445 8.559 287,881 +0.10(+1.20%)
Nov 08, 2005 8.583 8.583 8.433 8.457 228,339 -0.11(-1.26%)
Nov 07, 2005 8.487 8.624 8.433 8.565 315,241 +0.06(+0.70%)
Nov 04, 2005 8.451 8.636 8.391 8.505 301,093 +0.05(+0.64%)
Nov 03, 2005 8.541 8.600 8.439 8.451 306,685 -0.11(-1.26%)
Nov 02, 2005 8.469 8.600 8.433 8.559 334,432 +0.08(+0.99%)
Nov 01, 2005 8.409 8.475 8.338 8.475 511,112 +0.08(+1.00%)
Oct 31, 2005 8.380 8.469 8.362 8.391 661,683 -0.01(-0.07%)
Oct 28, 2005 8.368 8.445 8.344 8.397 686,304 +0.03(+0.36%)
Oct 27, 2005 8.523 8.565 8.350 8.368 807,668 -0.17(-1.96%)
Oct 26, 2005 8.517 8.630 8.457 8.535 642,129 -0.04(-0.42%)
Oct 25, 2005 8.565 8.583 8.505 8.571 885,361 -0.03(-0.35%)
Oct 24, 2005 8.356 8.600 8.356 8.600 1,404,210 -0.10(-1.10%)
Oct 21, 2005 8.738 8.899 8.684 8.696 355,518 -0.07(-0.75%)
Oct 20, 2005 8.863 8.905 8.684 8.762 276,045 -0.16(-1.81%)
Oct 19, 2005 8.720 8.941 8.690 8.923 662,259 +0.16(+1.77%)
Oct 18, 2005 8.941 9.019 8.756 8.768 483,388 -0.19(-2.13%)
Oct 17, 2005 8.959 9.013 8.774 8.959 281,086 +0.04(+0.47%)
Oct 14, 2005 8.827 8.947 8.714 8.917 199,060 +0.15(+1.70%)
Oct 13, 2005 8.678 8.881 8.577 8.768 423,978 +0.13(+1.52%)
Oct 12, 2005 8.804 8.833 8.511 8.636 842,872 -0.22(-2.43%)
Oct 11, 2005 8.983 9.007 8.845 8.851 719,161 -0.11(-1.27%)
Oct 10, 2005 9.150 9.150 8.929 8.965 588,656 -0.21(-2.28%)
Oct 07, 2005 9.240 9.252 9.126 9.174 862,932 -0.02(-0.19%)
Oct 06, 2005 9.204 9.389 9.138 9.192 890,692 -0.01(-0.06%)
Oct 05, 2005 9.371 9.478 9.186 9.198 428,207 -0.20(-2.10%)
Oct 04, 2005 9.461 9.556 9.395 9.395 364,690 -0.06(-0.63%)
Oct 03, 2005 9.407 9.699 9.263 9.455 414,073 +0.01(+0.06%)
Sep 30, 2005 9.472 9.574 9.365 9.449 233,067 -0.09(-0.94%)
Sep 29, 2005 9.299 9.556 9.263 9.538 304,646 +0.23(+2.50%)
Sep 28, 2005 9.353 9.371 9.204 9.305 298,521 -0.04(-0.45%)
Sep 27, 2005 9.407 9.467 9.323 9.347 631,276 -0.09(-0.95%)
Sep 26, 2005 9.431 9.586 9.389 9.437 648,696 +0.06(+0.64%)
Sep 23, 2005 9.377 9.425 9.341 9.377 529,000 -0.04(-0.38%)
Sep 22, 2005 9.413 9.484 9.377 9.413 273,745 -0.07(-0.76%)
Sep 21, 2005 9.538 9.586 9.407 9.484 426,027 -0.09(-0.94%)
Sep 20, 2005 9.550 9.658 9.449 9.574 525,596 -0.02(-0.19%)
Sep 19, 2005 9.544 9.604 9.478 9.592 509,099 +0.02(+0.19%)
Sep 16, 2005 9.490 9.586 9.443 9.574 949,471 +0.12(+1.26%)
Sep 15, 2005 9.341 9.467 9.341 9.455 270,942 +0.08(+0.89%)
Sep 14, 2005 9.329 9.407 9.329 9.371 270,068 -0.01(-0.13%)
Sep 13, 2005 9.449 9.478 9.287 9.383 295,362 -0.13(-1.32%)
Sep 12, 2005 9.401 9.544 9.401 9.508 191,842 +0.07(+0.70%)
Sep 09, 2005 9.341 9.443 9.341 9.443 213,944 +0.11(+1.15%)
Sep 08, 2005 9.252 9.341 9.252 9.335 271,864 +0.01(+0.06%)
Sep 07, 2005 9.293 9.371 9.263 9.329 307,876 -0.01(-0.13%)
Sep 06, 2005 9.287 9.365 9.234 9.341 255,714 +0.10(+1.10%)
Sep 02, 2005 9.246 9.275 9.174 9.240 231,860 -0.06(-0.64%)
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.