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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2005 9.432 9.527 9.409 9.415 348,258 -0.08(-0.87%)
Jul 28, 2005 9.321 9.527 9.292 9.498 450,816 +0.15(+1.64%)
Jul 27, 2005 9.521 9.521 9.321 9.345 396,477 -0.27(-2.81%)
Jul 26, 2005 9.545 9.639 9.450 9.615 457,698 +0.20(+2.12%)
Jul 25, 2005 9.609 9.609 9.327 9.415 632,738 -0.20(-2.08%)
Jul 22, 2005 9.486 9.639 9.427 9.615 603,111 +0.18(+1.87%)
Jul 21, 2005 9.697 9.697 9.409 9.439 223,361 -0.23(-2.37%)
Jul 20, 2005 9.562 9.697 9.515 9.668 161,570 +0.11(+1.11%)
Jul 19, 2005 9.545 9.598 9.468 9.562 220,453 +0.04(+0.43%)
Jul 18, 2005 9.580 9.598 9.468 9.521 209,577 -0.09(-0.92%)
Jul 15, 2005 9.468 9.627 9.439 9.609 389,679 +0.05(+0.49%)
Jul 14, 2005 9.768 9.774 9.556 9.562 290,761 -0.13(-1.33%)
Jul 13, 2005 9.703 9.745 9.592 9.692 298,466 +0.04(+0.37%)
Jul 12, 2005 9.686 9.739 9.556 9.656 577,417 -0.05(-0.48%)
Jul 11, 2005 9.668 9.827 9.568 9.703 762,340 -0.01(-0.12%)
Jul 08, 2005 9.580 9.727 9.545 9.715 562,528 +0.16(+1.66%)
Jul 07, 2005 9.509 9.615 9.498 9.556 346,255 -0.07(-0.73%)
Jul 06, 2005 9.703 9.786 9.603 9.627 410,246 -0.13(-1.33%)
Jul 05, 2005 9.533 9.780 9.521 9.756 389,400 +0.17(+1.78%)
Jul 01, 2005 9.585 9.668 9.515 9.586 378,857 +0.02(+0.25%)
Jun 30, 2005 9.586 9.703 9.533 9.562 528,667 +0.00(+0.00%)
Jun 29, 2005 9.609 9.615 9.503 9.562 226,840 +0.02(+0.18%)
Jun 28, 2005 9.480 9.621 9.480 9.545 446,910 +0.05(+0.50%)
Jun 27, 2005 9.445 9.568 9.416 9.498 453,699 +0.05(+0.50%)
Jun 24, 2005 9.480 9.480 9.368 9.450 479,321 -0.01(-0.06%)
Jun 23, 2005 9.398 9.474 9.398 9.456 353,220 +0.04(+0.37%)
Jun 22, 2005 9.450 9.450 9.368 9.421 509,225 -0.02(-0.19%)
Jun 21, 2005 9.362 9.498 9.362 9.439 619,456 +0.09(+0.94%)
Jun 20, 2005 9.356 9.445 9.333 9.351 628,665 -0.02(-0.25%)
Jun 17, 2005 9.379 9.456 9.327 9.374 1,146,484 +0.00(+0.00%)
Jun 16, 2005 9.180 9.386 9.180 9.374 503,644 +0.14(+1.53%)
Jun 15, 2005 9.115 9.233 9.115 9.233 379,281 +0.02(+0.26%)
Jun 14, 2005 9.192 9.221 9.133 9.209 334,687 +0.05(+0.58%)
Jun 13, 2005 9.133 9.227 9.098 9.156 187,612 +0.02(+0.19%)
Jun 10, 2005 9.068 9.156 9.051 9.139 232,604 +0.10(+1.11%)
Jun 09, 2005 9.015 9.080 8.980 9.039 394,222 -0.01(-0.07%)
Jun 08, 2005 9.162 9.162 8.986 9.045 352,329 -0.02(-0.26%)
Jun 07, 2005 9.180 9.233 9.068 9.068 522,626 -0.09(-0.96%)
Jun 06, 2005 9.092 9.209 9.086 9.156 461,172 +0.02(+0.19%)
Jun 03, 2005 9.098 9.145 8.980 9.139 694,129 +0.05(+0.58%)
Jun 02, 2005 8.974 9.109 8.945 9.086 435,155 -0.01(-0.13%)
Jun 01, 2005 9.021 9.145 8.933 9.098 451,928 +0.15(+1.71%)
May 31, 2005 8.986 9.139 8.939 8.945 325,045 -0.09(-0.98%)
May 27, 2005 9.092 9.192 9.004 9.033 206,042 -0.11(-1.22%)
May 26, 2005 8.986 9.168 8.986 9.145 285,848 +0.14(+1.57%)
May 25, 2005 9.162 9.162 8.957 9.004 163,282 -0.11(-1.16%)
May 24, 2005 9.027 9.168 9.009 9.109 339,577 +0.04(+0.39%)
May 23, 2005 9.080 9.233 9.045 9.074 233,834 -0.01(-0.06%)
May 20, 2005 9.204 9.204 9.045 9.080 184,356 -0.10(-1.09%)
May 19, 2005 9.145 9.221 9.062 9.180 178,775 -0.05(-0.51%)
May 18, 2005 9.021 9.233 9.021 9.227 395,351 +0.19(+2.08%)
May 17, 2005 8.886 9.068 8.821 9.039 247,189 +0.08(+0.85%)
May 16, 2005 8.739 8.986 8.739 8.962 280,261 +0.14(+1.60%)
May 13, 2005 8.927 8.927 8.774 8.821 275,005 -0.05(-0.53%)
May 12, 2005 9.039 9.045 8.833 8.868 305,349 -0.15(-1.63%)
May 11, 2005 8.886 9.033 8.822 9.015 307,352 +0.06(+0.72%)
May 10, 2005 8.986 8.986 8.880 8.951 192,793 -0.02(-0.20%)
May 09, 2005 8.915 9.009 8.874 8.968 168,741 +0.01(+0.16%)
May 06, 2005 9.115 9.115 8.868 8.954 186,611 -0.11(-1.20%)
May 05, 2005 8.945 9.109 8.915 9.062 205,885 +0.07(+0.78%)
May 04, 2005 8.821 9.033 8.821 8.992 318,106 +0.17(+1.90%)
May 03, 2005 9.033 9.033 8.798 8.824 396,870 -0.23(-2.50%)
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.