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 (%)
May 31, 2006 8.490 8.586 8.407 8.550 347,229 +0.11(+1.27%)
May 30, 2006 8.586 8.616 8.437 8.443 293,408 -0.17(-2.01%)
May 26, 2006 8.681 8.723 8.616 8.616 220,299 -0.04(-0.48%)
May 25, 2006 8.628 8.669 8.490 8.658 348,110 +0.11(+1.26%)
May 24, 2006 8.425 8.586 8.275 8.550 482,699 +0.11(+1.27%)
May 23, 2006 8.705 8.711 8.425 8.443 432,687 -0.21(-2.48%)
May 22, 2006 8.586 8.771 8.478 8.658 367,594 +0.01(+0.07%)
May 19, 2006 8.598 8.658 8.437 8.652 412,967 +0.17(+1.97%)
May 18, 2006 8.622 8.705 8.484 8.484 236,178 -0.14(-1.59%)
May 17, 2006 8.658 8.711 8.526 8.622 231,780 -0.05(-0.62%)
May 16, 2006 8.705 8.777 8.628 8.675 348,192 -0.04(-0.41%)
May 15, 2006 8.724 8.825 8.658 8.711 544,563 -0.06(-0.68%)
May 12, 2006 8.872 8.884 8.753 8.771 650,427 -0.13(-1.41%)
May 11, 2006 8.956 8.974 8.878 8.896 756,839 -0.08(-0.93%)
May 10, 2006 9.034 9.040 8.932 8.980 579,161 -0.05(-0.53%)
May 09, 2006 8.968 9.040 8.938 9.028 487,739 +0.05(+0.60%)
May 08, 2006 8.944 9.004 8.944 8.974 477,149 -0.01(-0.07%)
May 05, 2006 8.974 9.081 8.956 8.980 264,689 -0.01(-0.07%)
May 04, 2006 8.849 9.004 8.819 8.986 293,225 +0.11(+1.28%)
May 03, 2006 8.837 8.950 8.801 8.872 319,030 -0.01(-0.13%)
May 02, 2006 8.878 8.974 8.843 8.884 249,264 +0.04(+0.47%)
May 01, 2006 8.837 9.159 8.807 8.843 441,064 +0.01(+0.07%)
Apr 28, 2006 8.729 8.932 8.681 8.837 481,016 +0.06(+0.68%)
Apr 27, 2006 8.777 8.884 8.663 8.777 460,978 -0.02(-0.20%)
Apr 26, 2006 8.783 8.920 8.735 8.795 658,659 +0.01(+0.14%)
Apr 25, 2006 8.914 8.944 8.693 8.783 584,565 -0.16(-1.80%)
Apr 24, 2006 8.992 9.040 8.884 8.944 810,734 -0.08(-0.86%)
Apr 21, 2006 9.308 9.386 8.998 9.022 708,509 -0.25(-2.70%)
Apr 20, 2006 9.302 9.332 9.141 9.272 399,495 -0.10(-1.02%)
Apr 19, 2006 9.243 9.374 9.243 9.368 409,905 +0.08(+0.90%)
Apr 18, 2006 8.920 9.308 8.920 9.284 451,711 +0.36(+4.08%)
Apr 17, 2006 8.819 8.944 8.819 8.920 263,733 +0.02(+0.20%)
Apr 13, 2006 8.872 8.914 8.759 8.902 214,273 +0.00(+0.00%)
Apr 12, 2006 8.974 8.980 8.878 8.902 279,277 -0.07(-0.80%)
Apr 11, 2006 9.093 9.123 8.926 8.974 308,518 -0.08(-0.86%)
Apr 10, 2006 8.980 9.153 8.950 9.052 323,885 +0.05(+0.53%)
Apr 07, 2006 9.290 9.374 8.992 9.004 371,593 -0.25(-2.71%)
Apr 06, 2006 9.284 9.350 9.213 9.255 377,832 -0.03(-0.32%)
Apr 05, 2006 9.368 9.374 9.261 9.284 686,070 -0.04(-0.38%)
Apr 04, 2006 9.195 9.368 9.111 9.320 374,028 +0.11(+1.17%)
Apr 03, 2006 9.237 9.290 9.105 9.213 420,100 -0.04(-0.39%)
Mar 31, 2006 9.147 9.261 9.093 9.249 382,848 +0.10(+1.04%)
Mar 30, 2006 9.237 9.255 9.087 9.153 288,594 -0.10(-1.10%)
Mar 29, 2006 9.225 9.255 9.171 9.255 310,250 +0.05(+0.52%)
Mar 28, 2006 9.153 9.225 9.147 9.207 409,904 +0.01(+0.13%)
Mar 27, 2006 9.183 9.225 9.129 9.195 364,048 -0.01(-0.13%)
Mar 24, 2006 9.177 9.225 9.129 9.207 689,145 +0.05(+0.52%)
Mar 23, 2006 9.213 9.249 9.129 9.159 362,269 -0.04(-0.39%)
Mar 22, 2006 9.141 9.243 9.135 9.195 433,953 +0.04(+0.39%)
Mar 21, 2006 9.314 9.434 9.153 9.159 419,228 -0.19(-1.98%)
Mar 20, 2006 9.380 9.446 9.320 9.344 543,354 -0.10(-1.01%)
Mar 17, 2006 9.332 9.499 9.237 9.440 1,236,033 +0.16(+1.67%)
Mar 16, 2006 9.267 9.368 9.183 9.284 334,021 +0.04(+0.39%)
Mar 15, 2006 9.314 9.326 9.177 9.249 649,692 -0.09(-0.96%)
Mar 14, 2006 9.272 9.368 9.141 9.338 558,923 +0.03(+0.32%)
Mar 13, 2006 9.195 9.374 9.195 9.308 706,148 +0.11(+1.23%)
Mar 10, 2006 9.046 9.213 8.962 9.195 288,053 +0.13(+1.38%)
Mar 09, 2006 9.022 9.087 9.004 9.069 451,278 +0.08(+0.93%)
Mar 08, 2006 9.016 9.075 8.950 8.986 482,341 -0.07(-0.79%)
Mar 07, 2006 9.016 9.093 8.932 9.058 279,011 +0.00(+0.00%)
Mar 06, 2006 9.105 9.105 8.956 9.058 261,038 -0.02(-0.20%)
Mar 03, 2006 9.004 9.195 8.986 9.075 353,669 +0.02(+0.26%)
Mar 02, 2006 9.063 9.087 9.010 9.052 267,940 +0.01(+0.07%)
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.