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 (%)
Mar 30, 2007 7.419 7.519 7.384 7.449 529,990 -0.05(-0.63%)
Mar 29, 2007 7.490 7.584 7.390 7.496 400,534 +0.06(+0.87%)
Mar 28, 2007 7.402 7.466 7.390 7.431 1,053,817 -0.02(-0.24%)
Mar 27, 2007 7.490 7.537 7.443 7.449 305,586 -0.08(-1.09%)
Mar 26, 2007 7.566 7.607 7.425 7.531 541,647 -0.05(-0.62%)
Mar 23, 2007 7.560 7.590 7.537 7.578 315,904 +0.00(+0.00%)
Mar 22, 2007 7.649 7.672 7.496 7.578 537,611 -0.04(-0.46%)
Mar 21, 2007 7.513 7.619 7.455 7.613 738,098 +0.11(+1.49%)
Mar 20, 2007 7.466 7.502 7.431 7.502 673,937 +0.05(+0.63%)
Mar 19, 2007 7.390 7.537 7.366 7.455 884,392 +0.08(+1.12%)
Mar 16, 2007 7.325 7.384 7.278 7.372 2,016,275 +0.04(+0.48%)
Mar 15, 2007 7.178 7.372 7.143 7.337 619,953 +0.17(+2.38%)
Mar 14, 2007 7.090 7.249 7.084 7.166 1,041,653 +0.06(+0.91%)
Mar 13, 2007 7.331 7.308 7.090 7.102 1,212,276 -0.23(-3.13%)
Mar 12, 2007 7.331 7.366 7.302 7.331 565,757 +0.01(+0.08%)
Mar 09, 2007 7.419 7.437 7.296 7.325 444,350 -0.02(-0.32%)
Mar 08, 2007 7.455 7.496 7.319 7.349 766,989 -0.01(-0.08%)
Mar 07, 2007 7.437 7.472 7.343 7.355 775,654 -0.11(-1.42%)
Mar 06, 2007 7.443 7.490 7.378 7.460 703,850 +0.10(+1.36%)
Mar 05, 2007 7.408 7.466 7.343 7.360 786,854 -0.08(-1.11%)
Mar 02, 2007 7.596 7.596 7.408 7.443 698,309 -0.08(-1.09%)
Mar 01, 2007 7.443 7.596 7.355 7.525 698,880 +0.02(+0.31%)
Feb 28, 2007 7.372 7.584 7.331 7.502 708,935 +0.15(+2.08%)
Feb 27, 2007 7.496 7.531 7.343 7.349 700,253 -0.19(-2.50%)
Feb 26, 2007 7.654 7.678 7.513 7.537 516,561 -0.08(-1.00%)
Feb 23, 2007 7.672 7.731 7.590 7.613 344,069 -0.09(-1.14%)
Feb 22, 2007 7.813 7.813 7.643 7.701 487,277 -0.07(-0.91%)
Feb 21, 2007 7.760 7.807 7.643 7.772 346,330 -0.02(-0.23%)
Feb 20, 2007 7.772 7.796 7.649 7.790 225,523 +0.04(+0.45%)
Feb 16, 2007 7.731 7.866 7.696 7.754 360,759 +0.03(+0.38%)
Feb 15, 2007 7.807 7.813 7.713 7.725 293,152 -0.06(-0.76%)
Feb 14, 2007 7.772 7.878 7.772 7.784 298,498 -0.01(-0.08%)
Feb 13, 2007 7.778 7.848 7.766 7.790 372,946 +0.01(+0.15%)
Feb 12, 2007 7.784 7.825 7.725 7.778 313,402 +0.02(+0.30%)
Feb 09, 2007 7.884 7.919 7.731 7.754 459,591 -0.15(-1.86%)
Feb 08, 2007 7.919 7.919 7.837 7.901 234,207 -0.04(-0.52%)
Feb 07, 2007 7.895 7.966 7.866 7.943 442,538 +0.06(+0.82%)
Feb 06, 2007 7.837 7.960 7.807 7.878 575,238 +0.07(+0.90%)
Feb 05, 2007 7.884 7.890 7.760 7.807 516,264 -0.11(-1.41%)
Feb 02, 2007 7.843 7.954 7.826 7.919 504,154 +0.09(+1.20%)
Feb 01, 2007 7.831 7.878 7.790 7.825 341,339 +0.00(+0.00%)
Jan 31, 2007 7.878 7.895 7.625 7.825 575,145 -0.05(-0.67%)
Jan 30, 2007 7.807 7.913 7.784 7.878 561,009 +0.07(+0.90%)
Jan 29, 2007 7.719 7.837 7.643 7.807 485,769 +0.05(+0.68%)
Jan 26, 2007 7.654 7.790 7.631 7.754 554,791 +0.09(+1.23%)
Jan 25, 2007 7.754 7.760 7.631 7.660 472,744 -0.11(-1.44%)
Jan 24, 2007 7.701 7.772 7.672 7.772 290,325 +0.08(+1.07%)
Jan 23, 2007 7.596 7.754 7.596 7.690 418,420 +0.07(+0.93%)
Jan 22, 2007 7.613 7.631 7.543 7.619 341,975 -0.02(-0.23%)
Jan 19, 2007 7.554 7.713 7.537 7.637 437,250 +0.06(+0.85%)
Jan 18, 2007 7.619 7.649 7.537 7.572 700,940 -0.08(-1.00%)
Jan 17, 2007 7.649 7.678 7.590 7.649 476,779 -0.02(-0.31%)
Jan 16, 2007 7.784 7.884 7.649 7.672 520,536 -0.11(-1.44%)
Jan 12, 2007 7.701 7.784 7.701 7.784 173,143 +0.06(+0.84%)
Jan 11, 2007 7.631 7.737 7.631 7.719 362,120 +0.11(+1.47%)
Jan 10, 2007 7.631 7.713 7.572 7.607 316,100 +0.00(+0.00%)
Jan 09, 2007 7.625 7.643 7.496 7.607 406,930 -0.03(-0.38%)
Jan 08, 2007 7.649 7.666 7.584 7.637 345,573 -0.02(-0.31%)
Jan 05, 2007 7.784 7.854 7.619 7.660 436,908 -0.18(-2.25%)
Jan 04, 2007 7.790 7.843 7.725 7.837 561,918 +0.05(+0.68%)
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.