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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.957 8.927 8.804 8.827 317,975 -0.13(-1.44%)
Feb 27, 2006 8.862 9.009 8.815 8.957 360,657 +0.06(+0.73%)
Feb 24, 2006 8.857 8.904 8.745 8.892 218,633 -0.01(-0.07%)
Feb 23, 2006 8.857 8.992 8.768 8.898 232,203 -0.01(-0.13%)
Feb 22, 2006 8.780 8.998 8.745 8.909 211,049 +0.14(+1.61%)
Feb 21, 2006 8.880 8.927 8.727 8.768 274,855 -0.14(-1.58%)
Feb 17, 2006 8.968 8.980 8.804 8.909 239,668 -0.03(-0.33%)
Feb 16, 2006 8.939 8.998 8.892 8.939 302,167 -0.03(-0.33%)
Feb 15, 2006 8.821 8.968 8.751 8.968 384,946 +0.16(+1.80%)
Feb 14, 2006 8.827 8.833 8.674 8.809 340,931 +0.02(+0.20%)
Feb 13, 2006 8.774 8.851 8.668 8.792 379,636 +0.02(+0.20%)
Feb 10, 2006 8.527 8.786 8.515 8.774 357,845 +0.24(+2.83%)
Feb 09, 2006 8.574 8.610 8.474 8.533 291,740 -0.01(-0.07%)
Feb 08, 2006 8.615 8.615 8.486 8.539 254,252 -0.06(-0.68%)
Feb 07, 2006 8.645 8.727 8.539 8.598 394,848 -0.06(-0.68%)
Feb 06, 2006 8.704 8.704 8.615 8.657 421,162 -0.07(-0.81%)
Feb 03, 2006 8.704 8.792 8.668 8.727 791,797 -0.05(-0.54%)
Feb 02, 2006 8.739 8.821 8.704 8.774 658,040 -0.02(-0.20%)
Feb 01, 2006 8.762 8.851 8.710 8.792 462,495 -0.02(-0.27%)
Jan 31, 2006 8.768 8.904 8.680 8.815 686,652 +0.03(+0.33%)
Jan 30, 2006 8.762 8.804 8.721 8.786 401,226 +0.01(+0.07%)
Jan 27, 2006 8.951 8.892 8.739 8.780 391,345 -0.17(-1.91%)
Jan 26, 2006 8.892 8.968 8.792 8.951 467,515 +0.09(+1.06%)
Jan 25, 2006 8.804 8.904 8.762 8.857 274,967 +0.02(+0.27%)
Jan 24, 2006 8.727 8.874 8.680 8.833 351,654 +0.09(+1.08%)
Jan 23, 2006 8.674 8.792 8.674 8.739 286,085 +0.01(+0.07%)
Jan 20, 2006 8.968 8.968 8.668 8.733 425,422 -0.14(-1.59%)
Jan 19, 2006 8.768 8.992 8.739 8.874 301,288 +0.09(+1.00%)
Jan 18, 2006 8.580 8.792 8.580 8.786 330,364 +0.11(+1.22%)
Jan 17, 2006 8.598 8.698 8.557 8.680 249,937 +0.00(+0.00%)
Jan 13, 2006 8.633 8.786 8.627 8.680 434,654 -0.01(-0.14%)
Jan 12, 2006 8.621 8.727 8.621 8.692 183,477 +0.01(+0.14%)
Jan 11, 2006 8.639 8.715 8.574 8.680 367,019 -0.01(-0.07%)
Jan 10, 2006 8.586 8.710 8.586 8.686 412,682 +0.04(+0.48%)
Jan 09, 2006 8.674 8.774 8.615 8.645 484,720 -0.06(-0.74%)
Jan 06, 2006 8.586 8.792 8.586 8.710 423,451 +0.12(+1.44%)
Jan 05, 2006 8.474 8.621 8.472 8.586 299,130 +0.08(+0.90%)
Jan 04, 2006 8.410 8.527 8.410 8.510 393,149 +0.10(+1.19%)
Jan 03, 2006 8.298 8.468 8.233 8.410 617,847 +0.08(+0.92%)
Dec 30, 2005 8.386 8.392 8.251 8.333 386,650 -0.05(-0.63%)
Dec 29, 2005 8.404 8.445 8.339 8.386 312,955 -0.02(-0.28%)
Dec 28, 2005 8.468 8.468 8.304 8.410 317,981 +0.01(+0.07%)
Dec 27, 2005 8.421 8.510 8.380 8.404 372,566 -0.06(-0.69%)
Dec 23, 2005 8.333 8.486 8.304 8.463 205,832 +0.14(+1.70%)
Dec 22, 2005 8.374 8.433 8.292 8.321 272,660 -0.08(-0.98%)
Dec 21, 2005 8.239 8.410 8.180 8.404 376,023 +0.18(+2.14%)
Dec 20, 2005 8.192 8.339 8.133 8.227 307,277 +0.01(+0.14%)
Dec 19, 2005 8.351 8.351 8.174 8.216 477,129 -0.09(-1.06%)
Dec 16, 2005 8.268 8.368 8.174 8.304 1,166,038 +0.06(+0.71%)
Dec 15, 2005 8.245 8.280 8.116 8.245 530,290 -0.04(-0.50%)
Dec 14, 2005 8.245 8.363 8.186 8.286 383,045 +0.06(+0.71%)
Dec 13, 2005 8.204 8.310 8.110 8.227 296,884 +0.06(+0.79%)
Dec 12, 2005 8.204 8.204 8.104 8.163 312,924 -0.03(-0.36%)
Dec 09, 2005 8.198 8.268 8.104 8.192 470,057 +0.04(+0.43%)
Dec 08, 2005 8.174 8.233 8.116 8.157 427,275 -0.02(-0.29%)
Dec 07, 2005 8.186 8.227 8.133 8.180 420,441 +0.03(+0.36%)
Dec 06, 2005 8.263 8.298 8.139 8.151 352,744 -0.04(-0.50%)
Dec 05, 2005 8.274 8.274 8.121 8.192 529,343 -0.05(-0.64%)
Dec 02, 2005 8.410 8.439 8.204 8.245 324,095 -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.