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 (%)
Jul 31, 2006 7.704 7.733 7.592 7.633 425,521 -0.09(-1.22%)
Jul 28, 2006 7.610 7.733 7.563 7.727 881,964 +0.17(+2.26%)
Jul 27, 2006 7.563 7.663 7.469 7.557 753,508 -0.05(-0.62%)
Jul 26, 2006 7.575 7.669 7.516 7.604 411,694 -0.01(-0.15%)
Jul 25, 2006 7.580 7.710 7.527 7.616 437,551 +0.01(+0.15%)
Jul 24, 2006 7.557 7.686 7.527 7.604 502,287 +0.05(+0.62%)
Jul 21, 2006 7.569 7.674 7.339 7.557 519,006 -0.04(-0.46%)
Jul 20, 2006 7.869 7.874 7.586 7.592 277,013 -0.24(-3.01%)
Jul 19, 2006 7.592 7.827 7.557 7.827 547,515 +0.20(+2.62%)
Jul 18, 2006 7.610 7.674 7.539 7.627 440,080 -0.01(-0.15%)
Jul 17, 2006 7.674 7.722 7.580 7.639 416,978 -0.01(-0.15%)
Jul 14, 2006 7.792 7.792 7.610 7.651 962,386 -0.07(-0.91%)
Jul 13, 2006 7.763 7.833 7.686 7.722 482,654 -0.06(-0.83%)
Jul 12, 2006 7.992 8.004 7.763 7.786 480,193 -0.24(-2.93%)
Jul 11, 2006 8.045 8.045 7.839 8.021 443,428 -0.03(-0.33%)
Jul 10, 2006 8.010 8.116 7.974 8.048 323,341 +0.04(+0.48%)
Jul 07, 2006 8.069 8.174 7.969 8.010 487,831 -0.09(-1.16%)
Jul 06, 2006 7.986 8.145 7.986 8.104 563,278 +0.12(+1.55%)
Jul 05, 2006 8.080 8.092 7.880 7.980 508,162 -0.18(-2.16%)
Jul 03, 2006 8.051 8.157 7.969 8.157 262,015 +0.06(+0.73%)
Jun 30, 2006 8.010 8.116 7.957 8.098 741,079 +0.14(+1.77%)
Jun 29, 2006 7.804 7.998 7.763 7.957 506,560 +0.19(+2.50%)
Jun 28, 2006 7.827 7.833 7.692 7.763 554,975 -0.01(-0.15%)
Jun 27, 2006 7.986 7.998 7.727 7.774 436,106 -0.19(-2.36%)
Jun 26, 2006 7.786 7.969 7.780 7.963 322,573 +0.20(+2.58%)
Jun 23, 2006 7.822 7.827 7.710 7.763 313,304 -0.06(-0.83%)
Jun 22, 2006 7.822 7.892 7.792 7.827 506,152 -0.03(-0.37%)
Jun 21, 2006 7.921 7.986 7.827 7.857 656,714 -0.08(-1.04%)
Jun 20, 2006 7.892 8.057 7.880 7.939 824,321 +0.01(+0.15%)
Jun 19, 2006 8.069 8.133 7.910 7.927 618,794 -0.11(-1.32%)
Jun 16, 2006 8.104 8.204 8.010 8.033 1,691,252 -0.11(-1.37%)
Jun 15, 2006 7.992 8.216 7.969 8.145 540,885 +0.19(+2.44%)
Jun 14, 2006 7.986 8.139 7.880 7.951 676,249 +0.05(+0.60%)
Jun 13, 2006 8.086 8.145 7.869 7.904 635,628 -0.22(-2.68%)
Jun 12, 2006 8.198 8.263 8.104 8.121 417,132 -0.10(-1.22%)
Jun 09, 2006 8.374 8.410 8.168 8.221 601,521 -0.15(-1.83%)
Jun 08, 2006 8.345 8.439 8.245 8.374 509,823 -0.03(-0.35%)
Jun 07, 2006 8.421 8.551 8.368 8.404 444,734 +0.01(+0.14%)
Jun 06, 2006 8.327 8.427 8.286 8.392 820,223 +0.05(+0.63%)
Jun 05, 2006 8.639 8.698 8.283 8.339 573,124 -0.30(-3.47%)
Jun 02, 2006 8.739 8.792 8.568 8.639 335,717 -0.12(-1.34%)
Jun 01, 2006 8.421 8.757 8.392 8.757 532,334 +0.34(+3.98%)
May 31, 2006 8.363 8.457 8.280 8.421 352,534 +0.11(+1.27%)
May 30, 2006 8.457 8.486 8.310 8.316 297,891 -0.17(-2.01%)
May 26, 2006 8.551 8.592 8.486 8.486 223,665 -0.04(-0.48%)
May 25, 2006 8.498 8.539 8.363 8.527 353,429 +0.11(+1.26%)
May 24, 2006 8.298 8.457 8.151 8.421 490,074 +0.11(+1.27%)
May 23, 2006 8.574 8.580 8.298 8.316 439,298 -0.21(-2.48%)
May 22, 2006 8.457 8.639 8.351 8.527 373,210 +0.01(+0.07%)
May 19, 2006 8.468 8.527 8.310 8.521 419,277 +0.16(+1.97%)
May 18, 2006 8.492 8.574 8.357 8.357 239,787 -0.14(-1.59%)
May 17, 2006 8.527 8.580 8.398 8.492 235,321 -0.05(-0.62%)
May 16, 2006 8.574 8.645 8.498 8.545 353,512 -0.04(-0.41%)
May 15, 2006 8.592 8.692 8.527 8.580 552,883 -0.06(-0.68%)
May 12, 2006 8.739 8.751 8.621 8.639 660,365 -0.12(-1.41%)
May 11, 2006 8.821 8.839 8.745 8.762 768,402 -0.08(-0.93%)
May 10, 2006 8.898 8.904 8.798 8.845 588,009 -0.05(-0.53%)
May 09, 2006 8.833 8.904 8.804 8.892 495,191 +0.05(+0.60%)
May 08, 2006 8.809 8.868 8.809 8.839 484,439 -0.01(-0.07%)
May 05, 2006 8.839 8.945 8.821 8.845 268,733 -0.01(-0.07%)
May 04, 2006 8.715 8.868 8.686 8.851 297,705 +0.11(+1.28%)
May 03, 2006 8.704 8.815 8.668 8.739 323,904 -0.01(-0.13%)
May 02, 2006 8.745 8.839 8.710 8.751 253,072 +0.04(+0.47%)
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.