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 (%)
Sep 29, 2006 8.260 8.350 8.187 8.212 401,623 -0.05(-0.65%)
Sep 28, 2006 8.182 8.320 8.117 8.266 604,353 +0.11(+1.32%)
Sep 27, 2006 8.087 8.212 8.087 8.159 576,197 +0.02(+0.29%)
Sep 26, 2006 8.123 8.153 8.039 8.135 461,843 +0.03(+0.37%)
Sep 25, 2006 7.949 8.188 7.920 8.105 895,951 +0.15(+1.88%)
Sep 22, 2006 8.075 8.105 7.920 7.955 713,247 -0.16(-1.91%)
Sep 21, 2006 8.245 8.292 8.045 8.111 543,364 -0.13(-1.52%)
Sep 20, 2006 8.033 8.248 7.991 8.236 833,882 +0.23(+2.83%)
Sep 19, 2006 8.033 8.033 7.902 8.009 610,606 +0.01(+0.07%)
Sep 18, 2006 7.932 8.045 7.902 8.003 482,913 +0.03(+0.37%)
Sep 15, 2006 7.944 8.033 7.890 7.973 927,336 +0.07(+0.91%)
Sep 14, 2006 7.908 7.938 7.848 7.902 256,126 -0.04(-0.53%)
Sep 13, 2006 7.926 7.944 7.794 7.944 385,328 +0.04(+0.45%)
Sep 12, 2006 7.836 7.973 7.812 7.908 637,406 +0.07(+0.91%)
Sep 11, 2006 7.797 7.836 7.740 7.836 277,222 +0.04(+0.54%)
Sep 08, 2006 7.776 7.842 7.711 7.794 221,084 +0.02(+0.23%)
Sep 07, 2006 7.836 7.926 7.770 7.776 251,315 -0.11(-1.36%)
Sep 06, 2006 7.973 8.039 7.878 7.884 344,023 -0.14(-1.71%)
Sep 05, 2006 7.908 8.039 7.854 8.021 283,148 +0.10(+1.21%)
Sep 01, 2006 8.003 8.051 7.842 7.926 173,541 -0.05(-0.60%)
Aug 31, 2006 8.009 8.051 7.955 7.973 227,007 +0.00(+0.00%)
Aug 30, 2006 7.824 7.997 7.824 7.973 329,222 +0.14(+1.75%)
Aug 29, 2006 7.806 7.861 7.693 7.836 297,470 +0.07(+0.85%)
Aug 28, 2006 7.729 7.806 7.705 7.770 206,514 +0.03(+0.39%)
Aug 25, 2006 7.764 7.788 7.731 7.740 191,820 -0.04(-0.54%)
Aug 24, 2006 7.788 7.830 7.746 7.782 223,155 -0.01(-0.08%)
Aug 23, 2006 7.944 7.955 7.758 7.788 234,785 -0.13(-1.66%)
Aug 22, 2006 7.824 7.949 7.824 7.920 242,559 +0.05(+0.68%)
Aug 21, 2006 7.979 7.991 7.860 7.866 165,888 -0.16(-1.94%)
Aug 18, 2006 8.039 8.051 7.973 8.021 210,651 +0.01(+0.07%)
Aug 17, 2006 7.926 8.027 7.926 8.015 375,220 +0.04(+0.52%)
Aug 16, 2006 7.944 7.979 7.836 7.973 467,959 +0.08(+1.06%)
Aug 15, 2006 7.842 7.932 7.783 7.890 321,813 +0.14(+1.85%)
Aug 14, 2006 7.764 7.794 7.693 7.746 433,426 +0.03(+0.39%)
Aug 11, 2006 7.669 7.746 7.633 7.717 327,216 +0.02(+0.31%)
Aug 10, 2006 7.525 7.770 7.472 7.693 392,357 +0.13(+1.74%)
Aug 09, 2006 7.788 7.896 7.549 7.561 501,702 -0.17(-2.24%)
Aug 08, 2006 7.788 7.938 7.705 7.734 486,661 -0.05(-0.61%)
Aug 07, 2006 7.788 7.830 7.734 7.782 288,870 -0.05(-0.61%)
Aug 04, 2006 7.866 8.057 7.729 7.830 524,520 +0.04(+0.54%)
Aug 03, 2006 7.723 7.812 7.687 7.788 668,993 +0.04(+0.54%)
Aug 02, 2006 7.717 7.788 7.663 7.746 481,672 +0.07(+0.93%)
Aug 01, 2006 7.705 7.734 7.615 7.675 290,019 -0.08(-1.00%)
Jul 31, 2006 7.824 7.854 7.711 7.752 418,985 -0.10(-1.22%)
Jul 28, 2006 7.729 7.854 7.681 7.848 868,419 +0.17(+2.26%)
Jul 27, 2006 7.681 7.782 7.585 7.675 741,935 -0.05(-0.62%)
Jul 26, 2006 7.693 7.788 7.633 7.723 405,371 -0.01(-0.15%)
Jul 25, 2006 7.699 7.830 7.645 7.734 430,831 +0.01(+0.15%)
Jul 24, 2006 7.675 7.806 7.645 7.723 494,573 +0.05(+0.62%)
Jul 21, 2006 7.687 7.794 7.454 7.675 511,035 -0.04(-0.46%)
Jul 20, 2006 7.991 7.997 7.705 7.711 272,758 -0.24(-3.01%)
Jul 19, 2006 7.711 7.949 7.675 7.949 539,106 +0.20(+2.62%)
Jul 18, 2006 7.729 7.794 7.657 7.746 433,321 -0.01(-0.15%)
Jul 17, 2006 7.794 7.842 7.699 7.758 410,574 -0.01(-0.15%)
Jul 14, 2006 7.914 7.914 7.729 7.770 947,606 -0.07(-0.91%)
Jul 13, 2006 7.884 7.955 7.806 7.842 475,241 -0.07(-0.83%)
Jul 12, 2006 8.117 8.129 7.884 7.908 472,818 -0.24(-2.93%)
Jul 11, 2006 8.170 8.170 7.961 8.147 436,618 -0.03(-0.33%)
Jul 10, 2006 8.135 8.242 8.099 8.173 318,375 +0.04(+0.48%)
Jul 07, 2006 8.194 8.302 8.093 8.135 480,339 -0.10(-1.16%)
Jul 06, 2006 8.111 8.272 8.111 8.230 554,627 +0.13(+1.55%)
Jul 05, 2006 8.206 8.218 8.003 8.105 500,357 -0.18(-2.16%)
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.