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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 9.147 9.261 9.093 9.249 382,848 +0.10(+1.04%)
Mar 30, 2006 9.237 9.255 9.087 9.153 288,594 -0.10(-1.10%)
Mar 29, 2006 9.225 9.255 9.171 9.255 310,250 +0.05(+0.52%)
Mar 28, 2006 9.153 9.225 9.147 9.207 409,904 +0.01(+0.13%)
Mar 27, 2006 9.183 9.225 9.129 9.195 364,048 -0.01(-0.13%)
Mar 24, 2006 9.177 9.225 9.129 9.207 689,145 +0.05(+0.52%)
Mar 23, 2006 9.213 9.249 9.129 9.159 362,269 -0.04(-0.39%)
Mar 22, 2006 9.141 9.243 9.135 9.195 433,953 +0.04(+0.39%)
Mar 21, 2006 9.314 9.434 9.153 9.159 419,228 -0.19(-1.98%)
Mar 20, 2006 9.380 9.446 9.320 9.344 543,354 -0.10(-1.01%)
Mar 17, 2006 9.332 9.499 9.237 9.440 1,236,033 +0.16(+1.67%)
Mar 16, 2006 9.267 9.368 9.183 9.284 334,021 +0.04(+0.39%)
Mar 15, 2006 9.314 9.326 9.177 9.249 649,692 -0.09(-0.96%)
Mar 14, 2006 9.272 9.368 9.141 9.338 558,923 +0.03(+0.32%)
Mar 13, 2006 9.195 9.374 9.195 9.308 706,148 +0.11(+1.23%)
Mar 10, 2006 9.046 9.213 8.962 9.195 288,053 +0.13(+1.38%)
Mar 09, 2006 9.022 9.087 9.004 9.069 451,278 +0.08(+0.93%)
Mar 08, 2006 9.016 9.075 8.950 8.986 482,341 -0.07(-0.79%)
Mar 07, 2006 9.016 9.093 8.932 9.058 279,011 +0.00(+0.00%)
Mar 06, 2006 9.105 9.105 8.956 9.058 261,038 -0.02(-0.20%)
Mar 03, 2006 9.004 9.195 8.986 9.075 353,669 +0.02(+0.26%)
Mar 02, 2006 9.063 9.087 9.010 9.052 267,940 +0.01(+0.07%)
Mar 01, 2006 8.938 9.081 8.938 9.046 329,163 +0.08(+0.93%)
Feb 28, 2006 9.093 9.063 8.938 8.962 313,190 -0.13(-1.44%)
Feb 27, 2006 8.998 9.147 8.950 9.093 355,230 +0.07(+0.73%)
Feb 24, 2006 8.992 9.040 8.878 9.028 215,343 -0.01(-0.07%)
Feb 23, 2006 8.992 9.129 8.902 9.034 228,709 -0.01(-0.13%)
Feb 22, 2006 8.914 9.135 8.878 9.046 207,873 +0.14(+1.61%)
Feb 21, 2006 9.016 9.063 8.861 8.902 270,719 -0.14(-1.58%)
Feb 17, 2006 9.105 9.117 8.938 9.046 236,061 -0.03(-0.33%)
Feb 16, 2006 9.075 9.135 9.028 9.075 297,620 -0.03(-0.33%)
Feb 15, 2006 8.956 9.105 8.884 9.105 379,154 +0.16(+1.80%)
Feb 14, 2006 8.962 8.968 8.807 8.944 335,800 +0.02(+0.20%)
Feb 13, 2006 8.908 8.986 8.801 8.926 373,923 +0.02(+0.20%)
Feb 10, 2006 8.658 8.920 8.646 8.908 352,460 +0.24(+2.83%)
Feb 09, 2006 8.705 8.741 8.604 8.663 287,350 -0.01(-0.07%)
Feb 08, 2006 8.747 8.747 8.616 8.669 250,426 -0.06(-0.68%)
Feb 07, 2006 8.777 8.861 8.669 8.729 388,906 -0.06(-0.68%)
Feb 06, 2006 8.837 8.837 8.747 8.789 414,824 -0.07(-0.81%)
Feb 03, 2006 8.837 8.926 8.801 8.861 779,881 -0.05(-0.54%)
Feb 02, 2006 8.872 8.956 8.837 8.908 648,138 -0.02(-0.20%)
Feb 01, 2006 8.896 8.986 8.843 8.926 455,535 -0.02(-0.27%)
Jan 31, 2006 8.902 9.040 8.813 8.950 676,319 +0.03(+0.33%)
Jan 30, 2006 8.896 8.938 8.855 8.920 395,189 +0.01(+0.07%)
Jan 27, 2006 9.087 9.028 8.872 8.914 385,456 -0.17(-1.91%)
Jan 26, 2006 9.028 9.105 8.926 9.087 460,479 +0.10(+1.06%)
Jan 25, 2006 8.938 9.040 8.896 8.992 270,829 +0.02(+0.27%)
Jan 24, 2006 8.861 9.010 8.813 8.968 346,362 +0.10(+1.08%)
Jan 23, 2006 8.807 8.926 8.807 8.872 281,779 +0.01(+0.07%)
Jan 20, 2006 9.105 9.105 8.801 8.866 419,020 -0.14(-1.59%)
Jan 19, 2006 8.902 9.129 8.872 9.010 296,754 +0.09(+1.00%)
Jan 18, 2006 8.711 8.926 8.711 8.920 325,393 +0.11(+1.22%)
Jan 17, 2006 8.729 8.831 8.687 8.813 246,176 +0.00(+0.00%)
Jan 13, 2006 8.765 8.920 8.759 8.813 428,113 -0.01(-0.14%)
Jan 12, 2006 8.753 8.861 8.753 8.825 180,716 +0.01(+0.14%)
Jan 11, 2006 8.771 8.849 8.705 8.813 361,496 -0.01(-0.07%)
Jan 10, 2006 8.717 8.843 8.717 8.819 406,472 +0.04(+0.48%)
Jan 09, 2006 8.807 8.908 8.747 8.777 477,425 -0.07(-0.74%)
Jan 06, 2006 8.717 8.926 8.717 8.843 417,079 +0.13(+1.44%)
Jan 05, 2006 8.604 8.753 8.601 8.717 294,629 +0.08(+0.90%)
Jan 04, 2006 8.538 8.658 8.538 8.640 387,233 +0.10(+1.19%)
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.