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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2006 7.790 7.884 7.725 7.743 511,645 -0.08(-0.98%)
Dec 28, 2006 7.937 7.966 7.807 7.819 396,741 -0.11(-1.41%)
Dec 27, 2006 7.848 7.944 7.848 7.931 343,950 +0.11(+1.43%)
Dec 26, 2006 7.643 7.825 7.643 7.819 476,633 +0.16(+2.07%)
Dec 22, 2006 7.701 7.743 7.613 7.660 279,338 -0.03(-0.38%)
Dec 21, 2006 7.701 7.807 7.613 7.690 404,078 +0.01(+0.08%)
Dec 20, 2006 7.652 7.778 7.649 7.684 539,507 +0.02(+0.23%)
Dec 19, 2006 7.643 7.760 7.637 7.666 526,651 -0.01(-0.15%)
Dec 18, 2006 7.796 7.860 7.666 7.678 642,716 -0.17(-2.17%)
Dec 15, 2006 7.854 7.878 7.766 7.848 922,548 +0.03(+0.38%)
Dec 14, 2006 7.807 7.878 7.731 7.819 503,738 +0.05(+0.61%)
Dec 13, 2006 7.872 7.884 7.743 7.772 359,048 -0.06(-0.83%)
Dec 12, 2006 7.784 7.878 7.719 7.837 554,090 +0.08(+0.98%)
Dec 11, 2006 7.684 7.801 7.643 7.760 256,454 +0.05(+0.69%)
Dec 08, 2006 7.772 7.801 7.643 7.707 392,705 -0.07(-0.91%)
Dec 07, 2006 7.831 7.895 7.749 7.778 374,789 -0.06(-0.82%)
Dec 06, 2006 7.913 7.978 7.807 7.843 344,615 -0.11(-1.33%)
Dec 05, 2006 7.943 7.990 7.866 7.948 429,339 +0.00(+0.00%)
Dec 04, 2006 7.866 7.978 7.819 7.948 705,114 +0.08(+0.97%)
Dec 01, 2006 7.919 8.007 7.737 7.872 500,686 -0.06(-0.81%)
Nov 30, 2006 7.931 7.966 7.819 7.937 294,778 -0.02(-0.30%)
Nov 29, 2006 7.896 8.001 7.801 7.960 404,295 +0.06(+0.74%)
Nov 28, 2006 7.854 7.954 7.790 7.901 375,920 +0.04(+0.52%)
Nov 27, 2006 8.066 8.113 7.860 7.860 491,348 -0.28(-3.40%)
Nov 24, 2006 8.113 8.148 8.048 8.137 89,447 +0.02(+0.22%)
Nov 22, 2006 8.195 8.213 8.095 8.119 250,743 -0.08(-0.93%)
Nov 21, 2006 8.289 8.289 8.160 8.195 347,483 -0.11(-1.27%)
Nov 20, 2006 8.231 8.319 7.972 8.301 366,438 +0.09(+1.07%)
Nov 17, 2006 8.372 8.372 8.172 8.213 390,720 -0.16(-1.90%)
Nov 16, 2006 8.360 8.378 8.283 8.372 257,071 +0.01(+0.14%)
Nov 15, 2006 8.266 8.372 8.219 8.360 441,006 +0.11(+1.28%)
Nov 14, 2006 8.160 8.295 8.084 8.254 353,404 +0.10(+1.23%)
Nov 13, 2006 8.131 8.178 8.001 8.154 277,394 -0.01(-0.14%)
Nov 10, 2006 7.995 8.166 7.972 8.166 666,645 +0.18(+2.21%)
Nov 09, 2006 7.966 8.066 7.954 7.990 588,060 +0.03(+0.37%)
Nov 08, 2006 7.843 8.013 7.825 7.960 333,545 +0.06(+0.82%)
Nov 07, 2006 7.890 8.025 7.878 7.895 239,520 -0.01(-0.15%)
Nov 06, 2006 7.866 7.937 7.791 7.907 317,527 +0.09(+1.13%)
Nov 03, 2006 7.784 7.884 7.749 7.819 356,962 +0.03(+0.38%)
Nov 02, 2006 7.684 7.801 7.669 7.790 530,562 +0.08(+1.07%)
Nov 01, 2006 7.866 7.913 7.696 7.707 392,700 -0.13(-1.65%)
Oct 31, 2006 7.819 7.854 7.796 7.837 646,740 +0.02(+0.23%)
Oct 30, 2006 7.878 7.878 7.796 7.819 915,974 -0.08(-1.04%)
Oct 27, 2006 7.925 7.943 7.848 7.901 354,998 -0.06(-0.81%)
Oct 26, 2006 8.019 8.019 7.895 7.966 1,172,931 -0.01(-0.07%)
Oct 25, 2006 7.972 8.007 7.895 7.972 689,964 -0.02(-0.29%)
Oct 24, 2006 8.001 8.019 7.925 7.995 635,100 -0.04(-0.51%)
Oct 23, 2006 8.054 8.084 7.948 8.037 495,588 +0.01(+0.07%)
Oct 20, 2006 8.213 8.231 7.995 8.031 802,619 -0.20(-2.43%)
Oct 19, 2006 8.184 8.260 8.178 8.231 535,974 +0.01(+0.07%)
Oct 18, 2006 8.278 8.283 8.154 8.225 321,820 +0.00(+0.00%)
Oct 17, 2006 8.201 8.261 8.095 8.225 276,613 -0.04(-0.43%)
Oct 16, 2006 8.248 8.313 8.231 8.260 291,575 -0.01(-0.07%)
Oct 13, 2006 8.231 8.289 8.213 8.266 521,171 +0.04(+0.50%)
Oct 12, 2006 8.236 8.248 8.154 8.225 651,712 +0.03(+0.36%)
Oct 11, 2006 8.242 8.254 8.148 8.195 350,048 -0.09(-1.13%)
Oct 10, 2006 8.324 8.336 8.219 8.289 230,662 +0.03(+0.36%)
Oct 09, 2006 8.207 8.336 8.207 8.260 411,943 +0.02(+0.21%)
Oct 06, 2006 8.172 8.331 8.172 8.242 329,192 -0.01(-0.07%)
Oct 05, 2006 8.184 8.278 8.150 8.248 452,450 +0.09(+1.08%)
Oct 04, 2006 7.984 8.189 7.901 8.160 317,646 +0.14(+1.76%)
Oct 03, 2006 7.937 8.066 7.860 8.019 449,320 +0.01(+0.15%)
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.