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 (%)
Dec 29, 2006 7.792 7.886 7.727 7.745 511,485 -0.08(-0.98%)
Dec 28, 2006 7.939 7.969 7.810 7.822 396,617 -0.11(-1.41%)
Dec 27, 2006 7.851 7.946 7.851 7.933 343,842 +0.11(+1.43%)
Dec 26, 2006 7.645 7.827 7.645 7.822 476,483 +0.16(+2.07%)
Dec 22, 2006 7.704 7.745 7.616 7.663 279,251 -0.03(-0.38%)
Dec 21, 2006 7.704 7.810 7.616 7.692 403,951 +0.01(+0.08%)
Dec 20, 2006 7.654 7.780 7.651 7.686 539,338 +0.02(+0.23%)
Dec 19, 2006 7.645 7.763 7.639 7.669 526,486 -0.01(-0.15%)
Dec 18, 2006 7.798 7.863 7.669 7.680 642,514 -0.17(-2.17%)
Dec 15, 2006 7.857 7.880 7.769 7.851 922,258 +0.03(+0.38%)
Dec 14, 2006 7.810 7.880 7.733 7.822 503,579 +0.05(+0.61%)
Dec 13, 2006 7.874 7.886 7.745 7.774 358,935 -0.06(-0.83%)
Dec 12, 2006 7.786 7.880 7.722 7.839 553,916 +0.08(+0.98%)
Dec 11, 2006 7.686 7.804 7.645 7.763 256,373 +0.05(+0.69%)
Dec 08, 2006 7.774 7.804 7.645 7.710 392,581 -0.07(-0.91%)
Dec 07, 2006 7.833 7.898 7.751 7.780 374,671 -0.06(-0.82%)
Dec 06, 2006 7.916 7.980 7.810 7.845 344,507 -0.11(-1.33%)
Dec 05, 2006 7.945 7.992 7.869 7.951 429,204 +0.00(+0.00%)
Dec 04, 2006 7.869 7.980 7.822 7.951 704,892 +0.08(+0.97%)
Dec 01, 2006 7.921 8.010 7.739 7.874 500,529 -0.06(-0.81%)
Nov 30, 2006 7.933 7.969 7.822 7.939 294,685 -0.02(-0.30%)
Nov 29, 2006 7.899 8.004 7.804 7.963 404,168 +0.06(+0.74%)
Nov 28, 2006 7.857 7.957 7.792 7.904 375,801 +0.04(+0.52%)
Nov 27, 2006 8.069 8.116 7.863 7.863 491,193 -0.28(-3.40%)
Nov 24, 2006 8.116 8.151 8.051 8.139 89,419 +0.02(+0.22%)
Nov 22, 2006 8.198 8.216 8.098 8.121 250,665 -0.08(-0.93%)
Nov 21, 2006 8.292 8.292 8.163 8.198 347,374 -0.11(-1.27%)
Nov 20, 2006 8.233 8.321 7.974 8.304 366,323 +0.09(+1.07%)
Nov 17, 2006 8.374 8.374 8.174 8.216 390,597 -0.16(-1.90%)
Nov 16, 2006 8.363 8.380 8.286 8.374 256,990 +0.01(+0.14%)
Nov 15, 2006 8.268 8.374 8.221 8.363 440,867 +0.11(+1.28%)
Nov 14, 2006 8.163 8.298 8.086 8.257 353,293 +0.10(+1.23%)
Nov 13, 2006 8.133 8.180 8.004 8.157 277,307 -0.01(-0.14%)
Nov 10, 2006 7.998 8.168 7.974 8.168 666,435 +0.18(+2.21%)
Nov 09, 2006 7.969 8.069 7.957 7.992 587,875 +0.03(+0.37%)
Nov 08, 2006 7.845 8.016 7.827 7.963 333,440 +0.06(+0.82%)
Nov 07, 2006 7.892 8.027 7.880 7.898 239,445 -0.01(-0.15%)
Nov 06, 2006 7.869 7.939 7.794 7.910 317,427 +0.09(+1.13%)
Nov 03, 2006 7.786 7.886 7.751 7.822 356,850 +0.03(+0.38%)
Nov 02, 2006 7.686 7.804 7.671 7.792 530,395 +0.08(+1.07%)
Nov 01, 2006 7.869 7.916 7.698 7.710 392,576 -0.13(-1.65%)
Oct 31, 2006 7.822 7.857 7.798 7.839 646,537 +0.02(+0.23%)
Oct 30, 2006 7.880 7.880 7.798 7.822 915,686 -0.08(-1.04%)
Oct 27, 2006 7.927 7.945 7.851 7.904 354,886 -0.06(-0.81%)
Oct 26, 2006 8.021 8.021 7.898 7.969 1,172,562 -0.01(-0.07%)
Oct 25, 2006 7.974 8.010 7.898 7.974 689,747 -0.02(-0.29%)
Oct 24, 2006 8.004 8.021 7.927 7.998 634,901 -0.04(-0.51%)
Oct 23, 2006 8.057 8.086 7.951 8.039 495,432 +0.01(+0.07%)
Oct 20, 2006 8.216 8.233 7.998 8.033 802,367 -0.20(-2.43%)
Oct 19, 2006 8.186 8.263 8.180 8.233 535,806 +0.01(+0.07%)
Oct 18, 2006 8.280 8.286 8.157 8.227 321,719 +0.00(+0.00%)
Oct 17, 2006 8.204 8.263 8.098 8.227 276,526 -0.04(-0.43%)
Oct 16, 2006 8.251 8.316 8.233 8.263 291,484 -0.01(-0.07%)
Oct 13, 2006 8.233 8.292 8.216 8.268 521,007 +0.04(+0.50%)
Oct 12, 2006 8.239 8.251 8.157 8.227 651,507 +0.03(+0.36%)
Oct 11, 2006 8.245 8.257 8.151 8.198 349,938 -0.09(-1.13%)
Oct 10, 2006 8.327 8.339 8.221 8.292 230,589 +0.03(+0.36%)
Oct 09, 2006 8.210 8.339 8.210 8.263 411,813 +0.02(+0.21%)
Oct 06, 2006 8.175 8.333 8.175 8.245 329,089 -0.01(-0.07%)
Oct 05, 2006 8.186 8.280 8.153 8.251 452,308 +0.09(+1.08%)
Oct 04, 2006 7.986 8.192 7.904 8.163 317,546 +0.14(+1.76%)
Oct 03, 2006 7.939 8.069 7.863 8.021 449,179 +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.