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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 8.490 8.586 8.407 8.550 347,229 +0.11(+1.27%)
May 30, 2006 8.586 8.616 8.437 8.443 293,408 -0.17(-2.01%)
May 26, 2006 8.681 8.723 8.616 8.616 220,299 -0.04(-0.48%)
May 25, 2006 8.628 8.669 8.490 8.658 348,110 +0.11(+1.26%)
May 24, 2006 8.425 8.586 8.275 8.550 482,699 +0.11(+1.27%)
May 23, 2006 8.705 8.711 8.425 8.443 432,687 -0.21(-2.48%)
May 22, 2006 8.586 8.771 8.478 8.658 367,594 +0.01(+0.07%)
May 19, 2006 8.598 8.658 8.437 8.652 412,967 +0.17(+1.97%)
May 18, 2006 8.622 8.705 8.484 8.484 236,178 -0.14(-1.59%)
May 17, 2006 8.658 8.711 8.526 8.622 231,780 -0.05(-0.62%)
May 16, 2006 8.705 8.777 8.628 8.675 348,192 -0.04(-0.41%)
May 15, 2006 8.724 8.825 8.658 8.711 544,563 -0.06(-0.68%)
May 12, 2006 8.872 8.884 8.753 8.771 650,427 -0.13(-1.41%)
May 11, 2006 8.956 8.974 8.878 8.896 756,839 -0.08(-0.93%)
May 10, 2006 9.034 9.040 8.932 8.980 579,161 -0.05(-0.53%)
May 09, 2006 8.968 9.040 8.938 9.028 487,739 +0.05(+0.60%)
May 08, 2006 8.944 9.004 8.944 8.974 477,149 -0.01(-0.07%)
May 05, 2006 8.974 9.081 8.956 8.980 264,689 -0.01(-0.07%)
May 04, 2006 8.849 9.004 8.819 8.986 293,225 +0.11(+1.28%)
May 03, 2006 8.837 8.950 8.801 8.872 319,030 -0.01(-0.13%)
May 02, 2006 8.878 8.974 8.843 8.884 249,264 +0.04(+0.47%)
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.