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 30, 2007 7.535 7.637 7.499 7.565 521,851 -0.05(-0.63%)
Mar 29, 2007 7.607 7.702 7.505 7.613 394,383 +0.07(+0.87%)
Mar 28, 2007 7.517 7.583 7.505 7.547 1,037,632 -0.02(-0.24%)
Mar 27, 2007 7.607 7.654 7.559 7.565 300,893 -0.08(-1.09%)
Mar 26, 2007 7.684 7.726 7.541 7.648 533,328 -0.05(-0.62%)
Mar 23, 2007 7.678 7.708 7.654 7.696 311,052 +0.00(+0.00%)
Mar 22, 2007 7.768 7.792 7.613 7.696 529,354 -0.04(-0.46%)
Mar 21, 2007 7.631 7.738 7.571 7.732 726,762 +0.11(+1.49%)
Mar 20, 2007 7.583 7.619 7.547 7.619 663,586 +0.05(+0.63%)
Mar 19, 2007 7.505 7.654 7.481 7.571 870,809 +0.08(+1.12%)
Mar 16, 2007 7.439 7.499 7.392 7.487 1,985,309 +0.04(+0.48%)
Mar 15, 2007 7.290 7.487 7.254 7.451 610,432 +0.17(+2.38%)
Mar 14, 2007 7.201 7.362 7.195 7.278 1,025,655 +0.07(+0.91%)
Mar 13, 2007 7.445 7.422 7.201 7.213 1,193,658 -0.23(-3.13%)
Mar 12, 2007 7.445 7.481 7.416 7.445 557,068 +0.01(+0.08%)
Mar 09, 2007 7.535 7.553 7.410 7.439 437,525 -0.02(-0.32%)
Mar 08, 2007 7.571 7.613 7.434 7.463 755,209 -0.01(-0.08%)
Mar 07, 2007 7.553 7.589 7.457 7.469 763,741 -0.11(-1.42%)
Mar 06, 2007 7.559 7.607 7.493 7.577 693,040 +0.10(+1.36%)
Mar 05, 2007 7.523 7.583 7.457 7.475 774,770 -0.08(-1.11%)
Mar 02, 2007 7.714 7.714 7.523 7.559 687,584 -0.08(-1.09%)
Mar 01, 2007 7.559 7.714 7.469 7.642 688,146 +0.02(+0.31%)
Feb 28, 2007 7.487 7.702 7.445 7.619 698,046 +0.16(+2.08%)
Feb 27, 2007 7.613 7.648 7.457 7.463 689,498 -0.19(-2.50%)
Feb 26, 2007 7.774 7.798 7.631 7.654 508,628 -0.08(-1.00%)
Feb 23, 2007 7.792 7.851 7.708 7.732 338,785 -0.09(-1.15%)
Feb 22, 2007 7.935 7.935 7.762 7.822 479,794 -0.07(-0.91%)
Feb 21, 2007 7.881 7.929 7.762 7.893 341,011 -0.02(-0.23%)
Feb 20, 2007 7.893 7.917 7.768 7.911 222,059 +0.04(+0.45%)
Feb 16, 2007 7.851 7.989 7.816 7.875 355,218 +0.03(+0.38%)
Feb 15, 2007 7.929 7.935 7.834 7.845 288,650 -0.06(-0.76%)
Feb 14, 2007 7.893 8.001 7.893 7.905 293,914 -0.01(-0.08%)
Feb 13, 2007 7.899 7.971 7.887 7.911 367,219 +0.01(+0.15%)
Feb 12, 2007 7.905 7.947 7.845 7.899 308,589 +0.02(+0.30%)
Feb 09, 2007 8.007 8.043 7.851 7.875 452,532 -0.15(-1.86%)
Feb 08, 2007 8.043 8.043 7.959 8.025 230,609 -0.04(-0.52%)
Feb 07, 2007 8.019 8.090 7.989 8.066 435,742 +0.07(+0.82%)
Feb 06, 2007 7.959 8.084 7.929 8.001 566,403 +0.07(+0.90%)
Feb 05, 2007 8.007 8.013 7.881 7.929 508,335 -0.11(-1.41%)
Feb 02, 2007 7.965 8.078 7.948 8.043 496,411 +0.10(+1.20%)
Feb 01, 2007 7.953 8.001 7.911 7.947 336,097 +0.00(+0.00%)
Jan 31, 2007 8.001 8.019 7.744 7.947 566,311 -0.05(-0.67%)
Jan 30, 2007 7.929 8.037 7.905 8.001 552,393 +0.07(+0.90%)
Jan 29, 2007 7.840 7.959 7.762 7.929 478,308 +0.05(+0.68%)
Jan 26, 2007 7.774 7.911 7.750 7.875 546,270 +0.10(+1.23%)
Jan 25, 2007 7.875 7.881 7.750 7.780 465,484 -0.11(-1.44%)
Jan 24, 2007 7.822 7.893 7.792 7.893 285,866 +0.08(+1.07%)
Jan 23, 2007 7.714 7.875 7.714 7.810 411,994 +0.07(+0.93%)
Jan 22, 2007 7.732 7.750 7.660 7.738 336,723 -0.02(-0.23%)
Jan 19, 2007 7.672 7.834 7.654 7.756 430,535 +0.07(+0.85%)
Jan 18, 2007 7.738 7.768 7.654 7.690 690,175 -0.08(-1.00%)
Jan 17, 2007 7.768 7.798 7.708 7.768 469,456 -0.02(-0.31%)
Jan 16, 2007 7.905 8.007 7.768 7.792 512,542 -0.11(-1.44%)
Jan 12, 2007 7.822 7.905 7.822 7.905 170,484 +0.07(+0.84%)
Jan 11, 2007 7.750 7.857 7.750 7.840 356,558 +0.11(+1.47%)
Jan 10, 2007 7.750 7.834 7.690 7.726 311,245 +0.00(+0.00%)
Jan 09, 2007 7.744 7.762 7.613 7.726 400,680 -0.03(-0.38%)
Jan 08, 2007 7.768 7.786 7.702 7.756 340,265 -0.02(-0.31%)
Jan 05, 2007 7.905 7.977 7.738 7.780 430,198 -0.18(-2.25%)
Jan 04, 2007 7.911 7.965 7.845 7.959 553,288 +0.05(+0.68%)
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.