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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 7.422 7.522 7.386 7.451 529,824 -0.05(-0.63%)
Mar 29, 2007 7.492 7.586 7.392 7.498 400,409 +0.06(+0.87%)
Mar 28, 2007 7.404 7.469 7.392 7.433 1,053,486 -0.02(-0.24%)
Mar 27, 2007 7.492 7.539 7.445 7.451 305,490 -0.08(-1.09%)
Mar 26, 2007 7.569 7.610 7.428 7.533 541,477 -0.05(-0.62%)
Mar 23, 2007 7.563 7.592 7.539 7.580 315,805 +0.00(+0.00%)
Mar 22, 2007 7.651 7.674 7.498 7.580 537,442 -0.04(-0.46%)
Mar 21, 2007 7.516 7.622 7.457 7.616 737,866 +0.11(+1.49%)
Mar 20, 2007 7.469 7.504 7.433 7.504 673,725 +0.05(+0.63%)
Mar 19, 2007 7.392 7.539 7.369 7.457 884,113 +0.08(+1.12%)
Mar 16, 2007 7.328 7.386 7.280 7.375 2,015,641 +0.04(+0.48%)
Mar 15, 2007 7.181 7.375 7.145 7.339 619,758 +0.17(+2.38%)
Mar 14, 2007 7.092 7.251 7.086 7.169 1,041,326 +0.06(+0.91%)
Mar 13, 2007 7.333 7.310 7.092 7.104 1,211,895 -0.23(-3.13%)
Mar 12, 2007 7.333 7.369 7.304 7.333 565,579 +0.01(+0.08%)
Mar 09, 2007 7.422 7.439 7.298 7.328 444,210 -0.02(-0.32%)
Mar 08, 2007 7.457 7.498 7.322 7.351 766,748 -0.01(-0.08%)
Mar 07, 2007 7.439 7.475 7.345 7.357 775,410 -0.11(-1.42%)
Mar 06, 2007 7.445 7.492 7.380 7.463 703,629 +0.10(+1.36%)
Mar 05, 2007 7.410 7.469 7.345 7.363 786,607 -0.08(-1.11%)
Mar 02, 2007 7.598 7.598 7.410 7.445 698,089 -0.08(-1.09%)
Mar 01, 2007 7.445 7.598 7.357 7.527 698,660 +0.02(+0.31%)
Feb 28, 2007 7.375 7.586 7.333 7.504 708,712 +0.15(+2.08%)
Feb 27, 2007 7.498 7.533 7.345 7.351 700,033 -0.19(-2.50%)
Feb 26, 2007 7.657 7.680 7.516 7.539 516,399 -0.08(-1.00%)
Feb 23, 2007 7.674 7.733 7.592 7.616 343,961 -0.09(-1.15%)
Feb 22, 2007 7.816 7.816 7.645 7.704 487,124 -0.07(-0.91%)
Feb 21, 2007 7.763 7.810 7.645 7.774 346,221 -0.02(-0.23%)
Feb 20, 2007 7.774 7.798 7.651 7.792 225,452 +0.04(+0.45%)
Feb 16, 2007 7.733 7.869 7.698 7.757 360,645 +0.03(+0.38%)
Feb 15, 2007 7.810 7.816 7.716 7.727 293,060 -0.06(-0.76%)
Feb 14, 2007 7.774 7.880 7.774 7.786 298,404 -0.01(-0.08%)
Feb 13, 2007 7.780 7.851 7.769 7.792 372,829 +0.01(+0.15%)
Feb 12, 2007 7.786 7.827 7.727 7.780 313,304 +0.02(+0.30%)
Feb 09, 2007 7.886 7.921 7.733 7.757 459,446 -0.15(-1.86%)
Feb 08, 2007 7.921 7.921 7.839 7.904 234,133 -0.04(-0.52%)
Feb 07, 2007 7.898 7.969 7.869 7.945 442,399 +0.06(+0.82%)
Feb 06, 2007 7.839 7.963 7.810 7.880 575,057 +0.07(+0.90%)
Feb 05, 2007 7.886 7.892 7.763 7.810 516,101 -0.11(-1.41%)
Feb 02, 2007 7.845 7.957 7.828 7.921 503,996 +0.09(+1.20%)
Feb 01, 2007 7.833 7.880 7.792 7.827 341,232 +0.00(+0.00%)
Jan 31, 2007 7.880 7.898 7.627 7.827 574,964 -0.05(-0.67%)
Jan 30, 2007 7.810 7.916 7.786 7.880 560,833 +0.07(+0.90%)
Jan 29, 2007 7.722 7.839 7.645 7.810 485,616 +0.05(+0.68%)
Jan 26, 2007 7.657 7.792 7.633 7.757 554,616 +0.09(+1.23%)
Jan 25, 2007 7.757 7.763 7.633 7.663 472,596 -0.11(-1.44%)
Jan 24, 2007 7.704 7.774 7.674 7.774 290,234 +0.08(+1.07%)
Jan 23, 2007 7.598 7.757 7.598 7.692 418,289 +0.07(+0.93%)
Jan 22, 2007 7.616 7.633 7.545 7.622 341,868 -0.02(-0.23%)
Jan 19, 2007 7.557 7.716 7.539 7.639 437,112 +0.06(+0.85%)
Jan 18, 2007 7.622 7.651 7.539 7.575 700,720 -0.08(-1.00%)
Jan 17, 2007 7.651 7.680 7.592 7.651 476,629 -0.02(-0.31%)
Jan 16, 2007 7.786 7.886 7.651 7.674 520,373 -0.11(-1.44%)
Jan 12, 2007 7.704 7.786 7.704 7.786 173,089 +0.06(+0.84%)
Jan 11, 2007 7.633 7.739 7.633 7.722 362,006 +0.11(+1.47%)
Jan 10, 2007 7.633 7.716 7.575 7.610 316,000 +0.00(+0.00%)
Jan 09, 2007 7.627 7.645 7.498 7.610 406,802 -0.03(-0.38%)
Jan 08, 2007 7.651 7.669 7.586 7.639 345,464 -0.02(-0.31%)
Jan 05, 2007 7.786 7.857 7.622 7.663 436,771 -0.18(-2.25%)
Jan 04, 2007 7.792 7.845 7.727 7.839 561,741 +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.