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 (%)
Sep 30, 2005 9.324 9.424 9.218 9.301 236,777 -0.09(-0.94%)
Sep 29, 2005 9.154 9.406 9.118 9.389 309,495 +0.23(+2.50%)
Sep 28, 2005 9.206 9.224 9.060 9.159 303,273 -0.04(-0.45%)
Sep 27, 2005 9.259 9.318 9.177 9.201 641,324 -0.09(-0.95%)
Sep 26, 2005 9.283 9.436 9.242 9.289 659,021 +0.06(+0.64%)
Sep 23, 2005 9.230 9.277 9.195 9.230 537,420 -0.04(-0.38%)
Sep 22, 2005 9.265 9.336 9.230 9.265 278,102 -0.07(-0.76%)
Sep 21, 2005 9.389 9.436 9.259 9.336 432,809 -0.09(-0.94%)
Sep 20, 2005 9.400 9.506 9.301 9.424 533,962 -0.02(-0.19%)
Sep 19, 2005 9.395 9.453 9.330 9.442 517,203 +0.02(+0.19%)
Sep 16, 2005 9.342 9.436 9.295 9.424 964,584 +0.12(+1.26%)
Sep 15, 2005 9.195 9.318 9.195 9.306 275,254 +0.08(+0.89%)
Sep 14, 2005 9.183 9.259 9.183 9.224 274,366 -0.01(-0.13%)
Sep 13, 2005 9.301 9.330 9.142 9.236 300,063 -0.12(-1.32%)
Sep 12, 2005 9.254 9.395 9.254 9.359 194,895 +0.06(+0.70%)
Sep 09, 2005 9.195 9.295 9.195 9.295 217,350 +0.11(+1.15%)
Sep 08, 2005 9.107 9.195 9.107 9.189 276,192 +0.01(+0.06%)
Sep 07, 2005 9.148 9.224 9.118 9.183 312,776 -0.01(-0.13%)
Sep 06, 2005 9.142 9.218 9.089 9.195 259,784 +0.10(+1.10%)
Sep 02, 2005 9.101 9.130 9.030 9.095 235,550 -0.06(-0.64%)
Sep 01, 2005 9.112 9.159 9.024 9.154 446,301 +0.08(+0.84%)
Aug 31, 2005 8.977 9.077 8.948 9.077 354,790 +0.11(+1.25%)
Aug 30, 2005 9.048 9.048 8.954 8.965 303,348 -0.11(-1.23%)
Aug 29, 2005 9.054 9.112 8.995 9.077 370,591 +0.00(+0.00%)
Aug 26, 2005 9.142 9.212 9.054 9.077 218,626 -0.12(-1.28%)
Aug 25, 2005 9.201 9.259 9.142 9.195 162,813 +0.01(+0.06%)
Aug 24, 2005 9.312 9.318 9.189 9.189 255,297 -0.07(-0.76%)
Aug 23, 2005 9.336 9.348 9.242 9.259 233,630 -0.03(-0.32%)
Aug 22, 2005 9.236 9.330 9.236 9.289 512,583 +0.02(+0.19%)
Aug 19, 2005 9.259 9.330 9.259 9.271 290,495 +0.01(+0.13%)
Aug 18, 2005 9.348 9.371 9.259 9.259 420,426 -0.11(-1.13%)
Aug 17, 2005 9.395 9.453 9.348 9.365 646,504 -0.04(-0.38%)
Aug 16, 2005 9.377 9.448 9.377 9.400 409,334 -0.04(-0.37%)
Aug 15, 2005 9.501 9.577 9.383 9.436 568,478 -0.09(-0.99%)
Aug 12, 2005 9.636 9.642 9.471 9.530 239,309 -0.07(-0.73%)
Aug 11, 2005 9.348 9.612 9.348 9.600 341,434 +0.25(+2.64%)
Aug 10, 2005 9.518 9.547 9.342 9.353 286,120 -0.05(-0.56%)
Aug 09, 2005 9.495 9.536 9.383 9.406 386,981 -0.12(-1.30%)
Aug 08, 2005 9.377 9.542 9.319 9.530 536,595 +0.20(+2.14%)
Aug 05, 2005 9.459 9.459 9.295 9.330 259,648 -0.12(-1.24%)
Aug 04, 2005 9.518 9.524 9.418 9.448 397,934 -0.11(-1.17%)
Aug 03, 2005 9.495 9.606 9.436 9.559 274,074 +0.01(+0.06%)
Aug 02, 2005 9.477 9.553 9.436 9.553 252,825 +0.08(+0.81%)
Aug 01, 2005 9.465 9.524 9.389 9.477 290,558 +0.06(+0.69%)
Jul 29, 2005 9.429 9.524 9.406 9.412 348,367 -0.08(-0.87%)
Jul 28, 2005 9.318 9.524 9.289 9.495 450,958 +0.15(+1.64%)
Jul 27, 2005 9.518 9.518 9.318 9.342 396,602 -0.27(-2.81%)
Jul 26, 2005 9.542 9.636 9.448 9.612 457,842 +0.20(+2.12%)
Jul 25, 2005 9.606 9.606 9.324 9.412 632,937 -0.20(-2.08%)
Jul 22, 2005 9.483 9.636 9.424 9.612 603,301 +0.18(+1.87%)
Jul 21, 2005 9.694 9.694 9.406 9.436 223,431 -0.23(-2.37%)
Jul 20, 2005 9.559 9.694 9.512 9.665 161,621 +0.11(+1.11%)
Jul 19, 2005 9.542 9.595 9.465 9.559 220,522 +0.04(+0.43%)
Jul 18, 2005 9.577 9.595 9.465 9.518 209,643 -0.09(-0.92%)
Jul 15, 2005 9.465 9.624 9.436 9.606 389,801 +0.05(+0.49%)
Jul 14, 2005 9.765 9.771 9.553 9.559 290,852 -0.13(-1.33%)
Jul 13, 2005 9.700 9.741 9.589 9.689 298,559 +0.04(+0.37%)
Jul 12, 2005 9.683 9.736 9.553 9.653 577,599 -0.05(-0.48%)
Jul 11, 2005 9.665 9.824 9.565 9.700 762,580 -0.01(-0.12%)
Jul 08, 2005 9.577 9.724 9.542 9.712 562,705 +0.16(+1.66%)
Jul 07, 2005 9.506 9.612 9.495 9.553 346,364 -0.07(-0.73%)
Jul 06, 2005 9.700 9.783 9.600 9.624 410,375 -0.13(-1.33%)
Jul 05, 2005 9.530 9.777 9.518 9.753 389,522 +0.17(+1.78%)
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.