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 (%)
May 31, 2006 8.360 8.454 8.278 8.419 352,645 +0.11(+1.27%)
May 30, 2006 8.454 8.483 8.307 8.313 297,985 -0.17(-2.01%)
May 26, 2006 8.548 8.589 8.483 8.483 223,735 -0.04(-0.48%)
May 25, 2006 8.495 8.536 8.360 8.525 353,540 +0.11(+1.26%)
May 24, 2006 8.295 8.454 8.148 8.419 490,229 +0.11(+1.27%)
May 23, 2006 8.572 8.577 8.295 8.313 439,436 -0.21(-2.48%)
May 22, 2006 8.454 8.636 8.348 8.525 373,327 +0.01(+0.07%)
May 19, 2006 8.466 8.525 8.307 8.519 419,408 +0.16(+1.97%)
May 18, 2006 8.489 8.572 8.354 8.354 239,862 -0.14(-1.59%)
May 17, 2006 8.525 8.577 8.395 8.489 235,395 -0.05(-0.62%)
May 16, 2006 8.572 8.642 8.495 8.542 353,623 -0.04(-0.41%)
May 15, 2006 8.590 8.689 8.525 8.577 553,057 -0.06(-0.68%)
May 12, 2006 8.736 8.748 8.619 8.636 660,572 -0.12(-1.41%)
May 11, 2006 8.818 8.836 8.742 8.760 768,644 -0.08(-0.93%)
May 10, 2006 8.895 8.901 8.795 8.842 588,194 -0.05(-0.53%)
May 09, 2006 8.830 8.901 8.801 8.889 495,347 +0.05(+0.60%)
May 08, 2006 8.807 8.866 8.807 8.836 484,591 -0.01(-0.07%)
May 05, 2006 8.836 8.942 8.818 8.842 268,818 -0.01(-0.07%)
May 04, 2006 8.713 8.866 8.683 8.848 297,799 +0.11(+1.28%)
May 03, 2006 8.701 8.813 8.666 8.736 324,006 -0.01(-0.13%)
May 02, 2006 8.742 8.836 8.707 8.748 253,152 +0.04(+0.47%)
May 01, 2006 8.701 9.018 8.672 8.707 447,944 +0.01(+0.07%)
Apr 28, 2006 8.595 8.795 8.548 8.701 488,519 +0.06(+0.68%)
Apr 27, 2006 8.642 8.748 8.530 8.642 468,169 -0.02(-0.20%)
Apr 26, 2006 8.648 8.783 8.601 8.660 668,933 +0.01(+0.14%)
Apr 25, 2006 8.777 8.807 8.560 8.648 593,683 -0.16(-1.80%)
Apr 24, 2006 8.854 8.901 8.748 8.807 823,379 -0.08(-0.86%)
Apr 21, 2006 9.165 9.242 8.860 8.883 719,561 -0.25(-2.70%)
Apr 20, 2006 9.159 9.189 9.001 9.130 405,726 -0.09(-1.02%)
Apr 19, 2006 9.101 9.230 9.101 9.224 416,299 +0.08(+0.90%)
Apr 18, 2006 8.783 9.165 8.783 9.142 458,757 +0.36(+4.08%)
Apr 17, 2006 8.683 8.807 8.683 8.783 267,847 +0.02(+0.20%)
Apr 13, 2006 8.736 8.777 8.624 8.766 217,615 +0.00(+0.00%)
Apr 12, 2006 8.836 8.842 8.742 8.766 283,633 -0.07(-0.80%)
Apr 11, 2006 8.954 8.983 8.789 8.836 313,331 -0.08(-0.86%)
Apr 10, 2006 8.842 9.012 8.813 8.913 328,937 +0.05(+0.53%)
Apr 07, 2006 9.148 9.230 8.854 8.866 377,389 -0.25(-2.71%)
Apr 06, 2006 9.142 9.206 9.071 9.112 383,725 -0.03(-0.32%)
Apr 05, 2006 9.224 9.230 9.118 9.142 696,771 -0.04(-0.38%)
Apr 04, 2006 9.054 9.224 8.971 9.177 379,863 +0.11(+1.17%)
Apr 03, 2006 9.095 9.148 8.965 9.071 426,653 -0.04(-0.39%)
Mar 31, 2006 9.007 9.118 8.954 9.107 388,820 +0.09(+1.04%)
Mar 30, 2006 9.095 9.112 8.948 9.012 293,096 -0.10(-1.10%)
Mar 29, 2006 9.083 9.112 9.030 9.112 315,089 +0.05(+0.52%)
Mar 28, 2006 9.012 9.083 9.007 9.065 416,297 +0.01(+0.13%)
Mar 27, 2006 9.042 9.083 8.989 9.054 369,726 -0.01(-0.13%)
Mar 24, 2006 9.036 9.083 8.989 9.065 699,894 +0.05(+0.52%)
Mar 23, 2006 9.071 9.107 8.989 9.018 367,920 -0.04(-0.39%)
Mar 22, 2006 9.001 9.101 8.995 9.054 440,722 +0.04(+0.39%)
Mar 21, 2006 9.171 9.289 9.012 9.018 425,767 -0.18(-1.98%)
Mar 20, 2006 9.236 9.301 9.177 9.201 551,829 -0.09(-1.01%)
Mar 17, 2006 9.189 9.353 9.095 9.295 1,255,313 +0.15(+1.67%)
Mar 16, 2006 9.124 9.224 9.042 9.142 339,231 +0.04(+0.39%)
Mar 15, 2006 9.171 9.183 9.036 9.107 659,826 -0.09(-0.96%)
Mar 14, 2006 9.130 9.224 9.001 9.195 567,642 +0.03(+0.32%)
Mar 13, 2006 9.054 9.230 9.054 9.165 717,162 +0.11(+1.23%)
Mar 10, 2006 8.907 9.071 8.824 9.054 292,546 +0.12(+1.38%)
Mar 09, 2006 8.883 8.948 8.866 8.930 458,317 +0.08(+0.93%)
Mar 08, 2006 8.877 8.936 8.813 8.848 489,864 -0.07(-0.79%)
Mar 07, 2006 8.877 8.954 8.795 8.918 283,363 +0.00(+0.00%)
Mar 06, 2006 8.965 8.965 8.818 8.918 265,110 -0.02(-0.20%)
Mar 03, 2006 8.866 9.054 8.848 8.936 359,186 +0.02(+0.26%)
Mar 02, 2006 8.924 8.948 8.871 8.913 272,120 +0.01(+0.07%)
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.