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 (%)
Jan 31, 2006 8.905 9.042 8.816 8.953 676,106 +0.03(+0.33%)
Jan 30, 2006 8.899 8.941 8.857 8.923 395,064 +0.01(+0.07%)
Jan 27, 2006 9.090 9.031 8.875 8.917 385,335 -0.17(-1.91%)
Jan 26, 2006 9.031 9.108 8.929 9.090 460,334 +0.10(+1.06%)
Jan 25, 2006 8.941 9.042 8.899 8.995 270,744 +0.02(+0.27%)
Jan 24, 2006 8.863 9.013 8.816 8.971 346,253 +0.10(+1.08%)
Jan 23, 2006 8.810 8.929 8.810 8.875 281,691 +0.01(+0.07%)
Jan 20, 2006 9.108 9.108 8.804 8.869 418,888 -0.14(-1.59%)
Jan 19, 2006 8.905 9.132 8.875 9.013 296,661 +0.09(+1.00%)
Jan 18, 2006 8.714 8.929 8.714 8.923 325,290 +0.11(+1.22%)
Jan 17, 2006 8.732 8.833 8.690 8.816 246,098 +0.00(+0.00%)
Jan 13, 2006 8.768 8.923 8.762 8.816 427,978 -0.01(-0.14%)
Jan 12, 2006 8.756 8.863 8.756 8.827 180,659 +0.01(+0.14%)
Jan 11, 2006 8.774 8.851 8.708 8.816 361,382 -0.01(-0.07%)
Jan 10, 2006 8.720 8.845 8.720 8.821 406,344 +0.04(+0.48%)
Jan 09, 2006 8.810 8.911 8.750 8.780 477,275 -0.07(-0.74%)
Jan 06, 2006 8.720 8.929 8.720 8.845 416,948 +0.13(+1.44%)
Jan 05, 2006 8.606 8.756 8.604 8.720 294,536 +0.08(+0.90%)
Jan 04, 2006 8.541 8.660 8.541 8.642 387,111 +0.10(+1.19%)
Jan 03, 2006 8.427 8.600 8.362 8.541 608,358 +0.08(+0.92%)
Dec 30, 2005 8.517 8.523 8.380 8.463 380,712 -0.05(-0.63%)
Dec 29, 2005 8.535 8.577 8.469 8.517 308,149 -0.02(-0.28%)
Dec 28, 2005 8.600 8.600 8.433 8.541 313,098 +0.01(+0.07%)
Dec 27, 2005 8.553 8.642 8.511 8.535 366,844 -0.06(-0.69%)
Dec 23, 2005 8.463 8.618 8.433 8.595 202,671 +0.14(+1.70%)
Dec 22, 2005 8.505 8.565 8.421 8.451 268,472 -0.08(-0.98%)
Dec 21, 2005 8.368 8.541 8.308 8.535 370,247 +0.18(+2.14%)
Dec 20, 2005 8.320 8.469 8.260 8.356 302,558 +0.01(+0.14%)
Dec 19, 2005 8.481 8.481 8.302 8.344 469,801 -0.09(-1.06%)
Dec 16, 2005 8.397 8.499 8.302 8.433 1,148,129 +0.06(+0.71%)
Dec 15, 2005 8.374 8.409 8.242 8.374 522,145 -0.04(-0.50%)
Dec 14, 2005 8.374 8.493 8.314 8.415 377,162 +0.06(+0.71%)
Dec 13, 2005 8.332 8.439 8.236 8.356 292,324 +0.07(+0.79%)
Dec 12, 2005 8.332 8.332 8.230 8.290 308,118 -0.03(-0.36%)
Dec 09, 2005 8.326 8.397 8.230 8.320 462,837 +0.04(+0.43%)
Dec 08, 2005 8.302 8.362 8.242 8.284 420,713 -0.02(-0.29%)
Dec 07, 2005 8.314 8.356 8.260 8.308 413,984 +0.03(+0.36%)
Dec 06, 2005 8.391 8.427 8.266 8.278 347,326 -0.04(-0.50%)
Dec 05, 2005 8.403 8.403 8.248 8.320 521,213 -0.05(-0.64%)
Dec 02, 2005 8.541 8.571 8.332 8.374 319,117 -0.17(-2.03%)
Dec 01, 2005 8.302 8.565 8.260 8.547 318,335 +0.17(+2.00%)
Nov 30, 2005 8.272 8.403 8.272 8.380 392,457 +0.11(+1.30%)
Nov 29, 2005 8.350 8.380 8.266 8.272 249,961 -0.04(-0.43%)
Nov 28, 2005 8.260 8.362 8.220 8.308 522,817 -0.01(-0.07%)
Nov 25, 2005 8.248 8.356 8.248 8.314 150,903 -0.01(-0.14%)
Nov 23, 2005 8.397 8.421 8.320 8.326 384,019 -0.09(-1.06%)
Nov 22, 2005 8.344 8.433 8.332 8.415 424,904 +0.04(+0.50%)
Nov 21, 2005 8.463 8.523 8.332 8.374 511,642 -0.11(-1.34%)
Nov 18, 2005 8.475 8.505 8.320 8.487 371,265 +0.11(+1.36%)
Nov 17, 2005 8.374 8.451 8.332 8.374 250,507 +0.04(+0.43%)
Nov 16, 2005 8.511 8.589 8.332 8.338 331,398 -0.19(-2.17%)
Nov 15, 2005 8.547 8.618 8.511 8.523 300,731 -0.07(-0.76%)
Nov 14, 2005 8.756 8.756 8.469 8.589 223,545 -0.13(-1.51%)
Nov 11, 2005 8.714 8.774 8.613 8.720 133,535 -0.04(-0.41%)
Nov 10, 2005 8.606 8.768 8.391 8.756 290,108 +0.20(+2.30%)
Nov 09, 2005 8.481 8.660 8.445 8.559 287,881 +0.10(+1.20%)
Nov 08, 2005 8.583 8.583 8.433 8.457 228,339 -0.11(-1.26%)
Nov 07, 2005 8.487 8.624 8.433 8.565 315,241 +0.06(+0.70%)
Nov 04, 2005 8.451 8.636 8.391 8.505 301,093 +0.05(+0.64%)
Nov 03, 2005 8.541 8.600 8.439 8.451 306,685 -0.11(-1.26%)
Nov 02, 2005 8.469 8.600 8.433 8.559 334,432 +0.08(+0.99%)
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.