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 (%)
Feb 28, 2006 9.093 9.063 8.938 8.962 313,190 -0.13(-1.44%)
Feb 27, 2006 8.998 9.147 8.950 9.093 355,230 +0.07(+0.73%)
Feb 24, 2006 8.992 9.040 8.878 9.028 215,343 -0.01(-0.07%)
Feb 23, 2006 8.992 9.129 8.902 9.034 228,709 -0.01(-0.13%)
Feb 22, 2006 8.914 9.135 8.878 9.046 207,873 +0.14(+1.61%)
Feb 21, 2006 9.016 9.063 8.861 8.902 270,719 -0.14(-1.58%)
Feb 17, 2006 9.105 9.117 8.938 9.046 236,061 -0.03(-0.33%)
Feb 16, 2006 9.075 9.135 9.028 9.075 297,620 -0.03(-0.33%)
Feb 15, 2006 8.956 9.105 8.884 9.105 379,154 +0.16(+1.80%)
Feb 14, 2006 8.962 8.968 8.807 8.944 335,800 +0.02(+0.20%)
Feb 13, 2006 8.908 8.986 8.801 8.926 373,923 +0.02(+0.20%)
Feb 10, 2006 8.658 8.920 8.646 8.908 352,460 +0.24(+2.83%)
Feb 09, 2006 8.705 8.741 8.604 8.663 287,350 -0.01(-0.07%)
Feb 08, 2006 8.747 8.747 8.616 8.669 250,426 -0.06(-0.68%)
Feb 07, 2006 8.777 8.861 8.669 8.729 388,906 -0.06(-0.68%)
Feb 06, 2006 8.837 8.837 8.747 8.789 414,824 -0.07(-0.81%)
Feb 03, 2006 8.837 8.926 8.801 8.861 779,881 -0.05(-0.54%)
Feb 02, 2006 8.872 8.956 8.837 8.908 648,138 -0.02(-0.20%)
Feb 01, 2006 8.896 8.986 8.843 8.926 455,535 -0.02(-0.27%)
Jan 31, 2006 8.902 9.040 8.813 8.950 676,319 +0.03(+0.33%)
Jan 30, 2006 8.896 8.938 8.855 8.920 395,189 +0.01(+0.07%)
Jan 27, 2006 9.087 9.028 8.872 8.914 385,456 -0.17(-1.91%)
Jan 26, 2006 9.028 9.105 8.926 9.087 460,479 +0.10(+1.06%)
Jan 25, 2006 8.938 9.040 8.896 8.992 270,829 +0.02(+0.27%)
Jan 24, 2006 8.861 9.010 8.813 8.968 346,362 +0.10(+1.08%)
Jan 23, 2006 8.807 8.926 8.807 8.872 281,779 +0.01(+0.07%)
Jan 20, 2006 9.105 9.105 8.801 8.866 419,020 -0.14(-1.59%)
Jan 19, 2006 8.902 9.129 8.872 9.010 296,754 +0.09(+1.00%)
Jan 18, 2006 8.711 8.926 8.711 8.920 325,393 +0.11(+1.22%)
Jan 17, 2006 8.729 8.831 8.687 8.813 246,176 +0.00(+0.00%)
Jan 13, 2006 8.765 8.920 8.759 8.813 428,113 -0.01(-0.14%)
Jan 12, 2006 8.753 8.861 8.753 8.825 180,716 +0.01(+0.14%)
Jan 11, 2006 8.771 8.849 8.705 8.813 361,496 -0.01(-0.07%)
Jan 10, 2006 8.717 8.843 8.717 8.819 406,472 +0.04(+0.48%)
Jan 09, 2006 8.807 8.908 8.747 8.777 477,425 -0.07(-0.74%)
Jan 06, 2006 8.717 8.926 8.717 8.843 417,079 +0.13(+1.44%)
Jan 05, 2006 8.604 8.753 8.601 8.717 294,629 +0.08(+0.90%)
Jan 04, 2006 8.538 8.658 8.538 8.640 387,233 +0.10(+1.19%)
Jan 03, 2006 8.425 8.598 8.359 8.538 608,549 +0.08(+0.92%)
Dec 30, 2005 8.514 8.520 8.377 8.460 380,832 -0.05(-0.63%)
Dec 29, 2005 8.532 8.574 8.466 8.514 308,245 -0.02(-0.28%)
Dec 28, 2005 8.598 8.598 8.431 8.538 313,196 +0.01(+0.07%)
Dec 27, 2005 8.550 8.640 8.508 8.532 366,959 -0.06(-0.69%)
Dec 23, 2005 8.460 8.616 8.431 8.592 202,735 +0.14(+1.70%)
Dec 22, 2005 8.502 8.562 8.419 8.449 268,557 -0.08(-0.98%)
Dec 21, 2005 8.365 8.538 8.305 8.532 370,364 +0.18(+2.14%)
Dec 20, 2005 8.317 8.466 8.257 8.353 302,653 +0.01(+0.14%)
Dec 19, 2005 8.478 8.478 8.299 8.341 469,949 -0.09(-1.06%)
Dec 16, 2005 8.395 8.496 8.299 8.431 1,148,490 +0.06(+0.71%)
Dec 15, 2005 8.371 8.407 8.240 8.371 522,310 -0.04(-0.50%)
Dec 14, 2005 8.371 8.490 8.311 8.413 377,281 +0.06(+0.71%)
Dec 13, 2005 8.329 8.437 8.234 8.353 292,416 +0.07(+0.79%)
Dec 12, 2005 8.329 8.329 8.228 8.287 308,215 -0.03(-0.36%)
Dec 09, 2005 8.323 8.395 8.228 8.317 462,983 +0.04(+0.43%)
Dec 08, 2005 8.299 8.359 8.240 8.281 420,846 -0.02(-0.29%)
Dec 07, 2005 8.311 8.353 8.257 8.305 414,114 +0.03(+0.36%)
Dec 06, 2005 8.389 8.425 8.263 8.275 347,435 -0.04(-0.50%)
Dec 05, 2005 8.401 8.401 8.246 8.317 521,377 -0.05(-0.64%)
Dec 02, 2005 8.538 8.568 8.329 8.371 319,217 -0.17(-2.03%)
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.