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 30, 2005 8.383 8.389 8.248 8.331 386,772 -0.05(-0.63%)
Dec 29, 2005 8.401 8.442 8.336 8.383 313,053 -0.02(-0.28%)
Dec 28, 2005 8.466 8.466 8.301 8.407 318,082 +0.01(+0.07%)
Dec 27, 2005 8.419 8.507 8.378 8.401 372,683 -0.06(-0.69%)
Dec 23, 2005 8.331 8.483 8.301 8.460 205,897 +0.14(+1.70%)
Dec 22, 2005 8.372 8.430 8.289 8.319 272,745 -0.08(-0.98%)
Dec 21, 2005 8.236 8.407 8.178 8.401 376,141 +0.18(+2.14%)
Dec 20, 2005 8.189 8.336 8.131 8.225 307,374 +0.01(+0.14%)
Dec 19, 2005 8.348 8.348 8.172 8.213 477,279 -0.09(-1.06%)
Dec 16, 2005 8.266 8.366 8.172 8.301 1,166,405 +0.06(+0.71%)
Dec 15, 2005 8.242 8.278 8.113 8.242 530,457 -0.04(-0.50%)
Dec 14, 2005 8.242 8.360 8.184 8.283 383,166 +0.06(+0.71%)
Dec 13, 2005 8.201 8.307 8.107 8.225 296,978 +0.06(+0.79%)
Dec 12, 2005 8.201 8.201 8.101 8.160 313,023 -0.03(-0.36%)
Dec 09, 2005 8.195 8.266 8.101 8.189 470,205 +0.04(+0.43%)
Dec 08, 2005 8.172 8.231 8.113 8.154 427,410 -0.02(-0.29%)
Dec 07, 2005 8.184 8.225 8.131 8.178 420,574 +0.03(+0.36%)
Dec 06, 2005 8.260 8.295 8.137 8.148 352,855 -0.04(-0.50%)
Dec 05, 2005 8.272 8.272 8.119 8.189 529,509 -0.05(-0.64%)
Dec 02, 2005 8.407 8.436 8.201 8.242 324,197 -0.17(-2.03%)
Dec 01, 2005 8.172 8.430 8.131 8.413 323,402 +0.16(+2.00%)
Nov 30, 2005 8.142 8.272 8.142 8.248 398,704 +0.11(+1.30%)
Nov 29, 2005 8.219 8.248 8.137 8.142 253,940 -0.04(-0.43%)
Nov 28, 2005 8.131 8.231 8.091 8.178 531,139 -0.01(-0.07%)
Nov 25, 2005 8.119 8.225 8.119 8.184 153,305 -0.01(-0.14%)
Nov 23, 2005 8.266 8.289 8.189 8.195 390,131 -0.09(-1.06%)
Nov 22, 2005 8.213 8.301 8.201 8.283 431,667 +0.04(+0.50%)
Nov 21, 2005 8.331 8.389 8.201 8.242 519,786 -0.11(-1.34%)
Nov 18, 2005 8.342 8.372 8.189 8.354 377,175 +0.11(+1.36%)
Nov 17, 2005 8.242 8.319 8.201 8.242 254,494 +0.04(+0.43%)
Nov 16, 2005 8.378 8.454 8.201 8.207 336,673 -0.18(-2.17%)
Nov 15, 2005 8.413 8.483 8.378 8.389 305,518 -0.06(-0.76%)
Nov 14, 2005 8.619 8.619 8.336 8.454 227,103 -0.13(-1.51%)
Nov 11, 2005 8.577 8.636 8.478 8.583 135,661 -0.04(-0.41%)
Nov 10, 2005 8.472 8.630 8.260 8.619 294,725 +0.19(+2.30%)
Nov 09, 2005 8.348 8.525 8.313 8.425 292,463 +0.10(+1.20%)
Nov 08, 2005 8.448 8.448 8.301 8.325 231,973 -0.11(-1.26%)
Nov 07, 2005 8.354 8.489 8.301 8.430 320,259 +0.06(+0.70%)
Nov 04, 2005 8.319 8.501 8.260 8.372 305,886 +0.05(+0.64%)
Nov 03, 2005 8.407 8.466 8.307 8.319 311,567 -0.11(-1.26%)
Nov 02, 2005 8.336 8.466 8.301 8.425 339,755 +0.08(+0.99%)
Nov 01, 2005 8.278 8.342 8.207 8.342 519,247 +0.08(+1.00%)
Oct 31, 2005 8.248 8.336 8.231 8.260 672,216 -0.01(-0.07%)
Oct 28, 2005 8.236 8.313 8.213 8.266 697,228 +0.03(+0.36%)
Oct 27, 2005 8.389 8.430 8.219 8.236 820,523 -0.16(-1.96%)
Oct 26, 2005 8.383 8.495 8.325 8.401 652,350 -0.04(-0.42%)
Oct 25, 2005 8.430 8.448 8.372 8.436 899,454 -0.03(-0.35%)
Oct 24, 2005 8.225 8.466 8.225 8.466 1,426,562 -0.09(-1.10%)
Oct 21, 2005 8.601 8.760 8.548 8.560 361,177 -0.06(-0.75%)
Oct 20, 2005 8.724 8.766 8.548 8.624 280,439 -0.16(-1.81%)
Oct 19, 2005 8.583 8.801 8.554 8.783 672,801 +0.15(+1.77%)
Oct 18, 2005 8.801 8.877 8.619 8.630 491,082 -0.19(-2.13%)
Oct 17, 2005 8.818 8.871 8.636 8.818 285,561 +0.04(+0.47%)
Oct 14, 2005 8.689 8.807 8.577 8.777 202,228 +0.15(+1.70%)
Oct 13, 2005 8.542 8.742 8.442 8.630 430,727 +0.13(+1.52%)
Oct 12, 2005 8.666 8.695 8.378 8.501 856,288 -0.21(-2.43%)
Oct 11, 2005 8.842 8.866 8.707 8.713 730,608 -0.11(-1.27%)
Oct 10, 2005 9.007 9.007 8.789 8.824 598,026 -0.21(-2.28%)
Oct 07, 2005 9.095 9.107 8.983 9.030 876,668 -0.02(-0.19%)
Oct 06, 2005 9.060 9.242 8.995 9.048 904,870 -0.01(-0.06%)
Oct 05, 2005 9.224 9.330 9.042 9.054 435,023 -0.19(-2.10%)
Oct 04, 2005 9.312 9.406 9.248 9.248 370,495 -0.06(-0.63%)
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.