Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 03, 2005 9.259 9.547 9.118 9.306 420,664 +0.01(+0.06%)
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%)
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.