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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2007 8.001 8.019 7.744 7.947 566,311 -0.05(-0.67%)
Jan 30, 2007 7.929 8.037 7.905 8.001 552,393 +0.07(+0.90%)
Jan 29, 2007 7.840 7.959 7.762 7.929 478,308 +0.05(+0.68%)
Jan 26, 2007 7.774 7.911 7.750 7.875 546,270 +0.10(+1.23%)
Jan 25, 2007 7.875 7.881 7.750 7.780 465,484 -0.11(-1.44%)
Jan 24, 2007 7.822 7.893 7.792 7.893 285,866 +0.08(+1.07%)
Jan 23, 2007 7.714 7.875 7.714 7.810 411,994 +0.07(+0.93%)
Jan 22, 2007 7.732 7.750 7.660 7.738 336,723 -0.02(-0.23%)
Jan 19, 2007 7.672 7.834 7.654 7.756 430,535 +0.07(+0.85%)
Jan 18, 2007 7.738 7.768 7.654 7.690 690,175 -0.08(-1.00%)
Jan 17, 2007 7.768 7.798 7.708 7.768 469,456 -0.02(-0.31%)
Jan 16, 2007 7.905 8.007 7.768 7.792 512,542 -0.11(-1.44%)
Jan 12, 2007 7.822 7.905 7.822 7.905 170,484 +0.07(+0.84%)
Jan 11, 2007 7.750 7.857 7.750 7.840 356,558 +0.11(+1.47%)
Jan 10, 2007 7.750 7.834 7.690 7.726 311,245 +0.00(+0.00%)
Jan 09, 2007 7.744 7.762 7.613 7.726 400,680 -0.03(-0.38%)
Jan 08, 2007 7.768 7.786 7.702 7.756 340,265 -0.02(-0.31%)
Jan 05, 2007 7.905 7.977 7.738 7.780 430,198 -0.18(-2.25%)
Jan 04, 2007 7.911 7.965 7.845 7.959 553,288 +0.05(+0.68%)
Jan 03, 2007 7.905 8.090 7.822 7.905 592,760 +0.04(+0.53%)
Dec 29, 2006 7.911 8.007 7.845 7.863 503,787 -0.08(-0.98%)
Dec 28, 2006 8.060 8.090 7.929 7.941 390,648 -0.11(-1.41%)
Dec 27, 2006 7.971 8.068 7.971 8.054 338,667 +0.11(+1.43%)
Dec 26, 2006 7.762 7.947 7.762 7.941 469,312 +0.16(+2.07%)
Dec 22, 2006 7.822 7.863 7.732 7.780 275,048 -0.03(-0.38%)
Dec 21, 2006 7.822 7.929 7.732 7.810 397,872 +0.01(+0.08%)
Dec 20, 2006 7.771 7.899 7.768 7.804 531,221 +0.02(+0.23%)
Dec 19, 2006 7.762 7.881 7.756 7.786 518,563 -0.01(-0.15%)
Dec 18, 2006 7.917 7.983 7.786 7.798 632,845 -0.17(-2.17%)
Dec 15, 2006 7.977 8.001 7.887 7.971 908,379 +0.03(+0.38%)
Dec 14, 2006 7.929 8.001 7.851 7.941 496,001 +0.05(+0.61%)
Dec 13, 2006 7.995 8.007 7.863 7.893 353,533 -0.07(-0.83%)
Dec 12, 2006 7.905 8.001 7.840 7.959 545,580 +0.08(+0.98%)
Dec 11, 2006 7.804 7.923 7.762 7.881 252,515 +0.05(+0.69%)
Dec 08, 2006 7.893 7.923 7.762 7.828 386,674 -0.07(-0.91%)
Dec 07, 2006 7.953 8.019 7.869 7.899 369,032 -0.07(-0.82%)
Dec 06, 2006 8.037 8.102 7.929 7.965 339,322 -0.11(-1.33%)
Dec 05, 2006 8.066 8.114 7.989 8.072 422,745 +0.00(+0.00%)
Dec 04, 2006 7.989 8.102 7.941 8.072 694,285 +0.08(+0.97%)
Dec 01, 2006 8.043 8.132 7.857 7.995 492,996 -0.07(-0.81%)
Nov 30, 2006 8.054 8.090 7.941 8.060 290,251 -0.02(-0.30%)
Nov 29, 2006 8.019 8.126 7.923 8.084 398,086 +0.06(+0.74%)
Nov 28, 2006 7.977 8.078 7.911 8.025 370,146 +0.04(+0.52%)
Nov 27, 2006 8.192 8.240 7.983 7.983 483,801 -0.28(-3.40%)
Nov 24, 2006 8.240 8.275 8.174 8.263 88,073 +0.02(+0.22%)
Nov 22, 2006 8.323 8.341 8.222 8.246 246,892 -0.08(-0.93%)
Nov 21, 2006 8.419 8.419 8.287 8.323 342,146 -0.11(-1.27%)
Nov 20, 2006 8.359 8.449 8.096 8.431 360,811 +0.09(+1.07%)
Nov 17, 2006 8.502 8.502 8.299 8.341 384,719 -0.16(-1.90%)
Nov 16, 2006 8.490 8.508 8.413 8.502 253,123 +0.01(+0.14%)
Nov 15, 2006 8.395 8.502 8.347 8.490 434,233 +0.11(+1.28%)
Nov 14, 2006 8.287 8.425 8.210 8.383 347,976 +0.10(+1.23%)
Nov 13, 2006 8.257 8.305 8.126 8.281 273,134 -0.01(-0.14%)
Nov 10, 2006 8.120 8.293 8.096 8.293 656,406 +0.18(+2.21%)
Nov 09, 2006 8.090 8.192 8.078 8.114 579,028 +0.03(+0.37%)
Nov 08, 2006 7.965 8.138 7.947 8.084 328,422 +0.07(+0.82%)
Nov 07, 2006 8.013 8.150 8.001 8.019 235,842 -0.01(-0.15%)
Nov 06, 2006 7.989 8.060 7.913 8.031 312,650 +0.09(+1.13%)
Nov 03, 2006 7.905 8.007 7.869 7.941 351,480 +0.03(+0.38%)
Nov 02, 2006 7.804 7.923 7.788 7.911 522,413 +0.08(+1.07%)
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.