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

Brookline Bancorp (NQ: BRKL )

9.060 +0.070 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2007 7.375 7.586 7.333 7.504 708,712 +0.15(+2.08%)
Feb 27, 2007 7.498 7.533 7.345 7.351 700,033 -0.19(-2.50%)
Feb 26, 2007 7.657 7.680 7.516 7.539 516,399 -0.08(-1.00%)
Feb 23, 2007 7.674 7.733 7.592 7.616 343,961 -0.09(-1.15%)
Feb 22, 2007 7.816 7.816 7.645 7.704 487,124 -0.07(-0.91%)
Feb 21, 2007 7.763 7.810 7.645 7.774 346,221 -0.02(-0.23%)
Feb 20, 2007 7.774 7.798 7.651 7.792 225,452 +0.04(+0.45%)
Feb 16, 2007 7.733 7.869 7.698 7.757 360,645 +0.03(+0.38%)
Feb 15, 2007 7.810 7.816 7.716 7.727 293,060 -0.06(-0.76%)
Feb 14, 2007 7.774 7.880 7.774 7.786 298,404 -0.01(-0.08%)
Feb 13, 2007 7.780 7.851 7.769 7.792 372,829 +0.01(+0.15%)
Feb 12, 2007 7.786 7.827 7.727 7.780 313,304 +0.02(+0.30%)
Feb 09, 2007 7.886 7.921 7.733 7.757 459,446 -0.15(-1.86%)
Feb 08, 2007 7.921 7.921 7.839 7.904 234,133 -0.04(-0.52%)
Feb 07, 2007 7.898 7.969 7.869 7.945 442,399 +0.06(+0.82%)
Feb 06, 2007 7.839 7.963 7.810 7.880 575,057 +0.07(+0.90%)
Feb 05, 2007 7.886 7.892 7.763 7.810 516,101 -0.11(-1.41%)
Feb 02, 2007 7.845 7.957 7.828 7.921 503,996 +0.09(+1.20%)
Feb 01, 2007 7.833 7.880 7.792 7.827 341,232 +0.00(+0.00%)
Jan 31, 2007 7.880 7.898 7.627 7.827 574,964 -0.05(-0.67%)
Jan 30, 2007 7.810 7.916 7.786 7.880 560,833 +0.07(+0.90%)
Jan 29, 2007 7.722 7.839 7.645 7.810 485,616 +0.05(+0.68%)
Jan 26, 2007 7.657 7.792 7.633 7.757 554,616 +0.09(+1.23%)
Jan 25, 2007 7.757 7.763 7.633 7.663 472,596 -0.11(-1.44%)
Jan 24, 2007 7.704 7.774 7.674 7.774 290,234 +0.08(+1.07%)
Jan 23, 2007 7.598 7.757 7.598 7.692 418,289 +0.07(+0.93%)
Jan 22, 2007 7.616 7.633 7.545 7.622 341,868 -0.02(-0.23%)
Jan 19, 2007 7.557 7.716 7.539 7.639 437,112 +0.06(+0.85%)
Jan 18, 2007 7.622 7.651 7.539 7.575 700,720 -0.08(-1.00%)
Jan 17, 2007 7.651 7.680 7.592 7.651 476,629 -0.02(-0.31%)
Jan 16, 2007 7.786 7.886 7.651 7.674 520,373 -0.11(-1.44%)
Jan 12, 2007 7.704 7.786 7.704 7.786 173,089 +0.06(+0.84%)
Jan 11, 2007 7.633 7.739 7.633 7.722 362,006 +0.11(+1.47%)
Jan 10, 2007 7.633 7.716 7.575 7.610 316,000 +0.00(+0.00%)
Jan 09, 2007 7.627 7.645 7.498 7.610 406,802 -0.03(-0.38%)
Jan 08, 2007 7.651 7.669 7.586 7.639 345,464 -0.02(-0.31%)
Jan 05, 2007 7.786 7.857 7.622 7.663 436,771 -0.18(-2.25%)
Jan 04, 2007 7.792 7.845 7.727 7.839 561,741 +0.05(+0.68%)
Jan 03, 2007 7.786 7.969 7.704 7.786 601,817 +0.04(+0.53%)
Dec 29, 2006 7.792 7.886 7.727 7.745 511,485 -0.08(-0.98%)
Dec 28, 2006 7.939 7.969 7.810 7.822 396,617 -0.11(-1.41%)
Dec 27, 2006 7.851 7.946 7.851 7.933 343,842 +0.11(+1.43%)
Dec 26, 2006 7.645 7.827 7.645 7.822 476,483 +0.16(+2.07%)
Dec 22, 2006 7.704 7.745 7.616 7.663 279,251 -0.03(-0.38%)
Dec 21, 2006 7.704 7.810 7.616 7.692 403,951 +0.01(+0.08%)
Dec 20, 2006 7.654 7.780 7.651 7.686 539,338 +0.02(+0.23%)
Dec 19, 2006 7.645 7.763 7.639 7.669 526,486 -0.01(-0.15%)
Dec 18, 2006 7.798 7.863 7.669 7.680 642,514 -0.17(-2.17%)
Dec 15, 2006 7.857 7.880 7.769 7.851 922,258 +0.03(+0.38%)
Dec 14, 2006 7.810 7.880 7.733 7.822 503,579 +0.05(+0.61%)
Dec 13, 2006 7.874 7.886 7.745 7.774 358,935 -0.06(-0.83%)
Dec 12, 2006 7.786 7.880 7.722 7.839 553,916 +0.08(+0.98%)
Dec 11, 2006 7.686 7.804 7.645 7.763 256,373 +0.05(+0.69%)
Dec 08, 2006 7.774 7.804 7.645 7.710 392,581 -0.07(-0.91%)
Dec 07, 2006 7.833 7.898 7.751 7.780 374,671 -0.06(-0.82%)
Dec 06, 2006 7.916 7.980 7.810 7.845 344,507 -0.11(-1.33%)
Dec 05, 2006 7.945 7.992 7.869 7.951 429,204 +0.00(+0.00%)
Dec 04, 2006 7.869 7.980 7.822 7.951 704,892 +0.08(+0.97%)
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.