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

Brookline Bancorp (NQ: BRKL )

9.455 -0.105 (-1.10%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 24, 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 8.493 8.589 8.409 8.553 347,120 +0.11(+1.27%)
May 30, 2006 8.589 8.618 8.439 8.445 293,316 -0.17(-2.01%)
May 26, 2006 8.684 8.726 8.618 8.618 220,230 -0.04(-0.48%)
May 25, 2006 8.630 8.672 8.493 8.660 348,001 +0.11(+1.26%)
May 24, 2006 8.427 8.589 8.278 8.553 482,548 +0.11(+1.27%)
May 23, 2006 8.708 8.714 8.427 8.445 432,551 -0.22(-2.48%)
May 22, 2006 8.589 8.774 8.481 8.660 367,478 +0.01(+0.07%)
May 19, 2006 8.600 8.660 8.439 8.654 412,837 +0.17(+1.97%)
May 18, 2006 8.624 8.708 8.487 8.487 236,104 -0.14(-1.59%)
May 17, 2006 8.660 8.714 8.529 8.624 231,707 -0.05(-0.62%)
May 16, 2006 8.708 8.780 8.630 8.678 348,083 -0.04(-0.41%)
May 15, 2006 8.727 8.827 8.660 8.714 544,392 -0.06(-0.68%)
May 12, 2006 8.875 8.887 8.756 8.774 650,223 -0.13(-1.41%)
May 11, 2006 8.959 8.977 8.881 8.899 756,601 -0.08(-0.93%)
May 10, 2006 9.036 9.042 8.935 8.983 578,979 -0.05(-0.53%)
May 09, 2006 8.971 9.042 8.941 9.031 487,586 +0.05(+0.60%)
May 08, 2006 8.947 9.007 8.947 8.977 476,999 -0.01(-0.07%)
May 05, 2006 8.977 9.084 8.959 8.983 264,606 -0.01(-0.07%)
May 04, 2006 8.851 9.007 8.821 8.989 293,133 +0.11(+1.28%)
May 03, 2006 8.839 8.953 8.804 8.875 318,929 -0.01(-0.13%)
May 02, 2006 8.881 8.977 8.845 8.887 249,186 +0.04(+0.47%)
May 01, 2006 8.839 9.162 8.810 8.845 440,926 +0.01(+0.07%)
Apr 28, 2006 8.732 8.935 8.684 8.839 480,865 +0.06(+0.68%)
Apr 27, 2006 8.780 8.887 8.666 8.780 460,833 -0.02(-0.20%)
Apr 26, 2006 8.786 8.923 8.738 8.798 658,452 +0.01(+0.14%)
Apr 25, 2006 8.917 8.947 8.696 8.786 584,382 -0.16(-1.80%)
Apr 24, 2006 8.995 9.042 8.887 8.947 810,479 -0.08(-0.86%)
Apr 21, 2006 9.311 9.389 9.001 9.025 708,286 -0.25(-2.70%)
Apr 20, 2006 9.305 9.335 9.144 9.275 399,369 -0.10(-1.02%)
Apr 19, 2006 9.246 9.377 9.246 9.371 409,777 +0.08(+0.90%)
Apr 18, 2006 8.923 9.311 8.923 9.287 451,569 +0.36(+4.08%)
Apr 17, 2006 8.821 8.947 8.821 8.923 263,650 +0.02(+0.20%)
Apr 13, 2006 8.875 8.917 8.762 8.905 214,206 +0.00(+0.00%)
Apr 12, 2006 8.977 8.983 8.881 8.905 279,189 -0.07(-0.80%)
Apr 11, 2006 9.096 9.126 8.929 8.977 308,421 -0.08(-0.86%)
Apr 10, 2006 8.983 9.156 8.953 9.054 323,783 +0.05(+0.53%)
Apr 07, 2006 9.293 9.377 8.995 9.007 371,476 -0.25(-2.71%)
Apr 06, 2006 9.287 9.353 9.216 9.257 377,713 -0.03(-0.32%)
Apr 05, 2006 9.371 9.377 9.263 9.287 685,854 -0.04(-0.38%)
Apr 04, 2006 9.198 9.371 9.114 9.323 373,911 +0.11(+1.17%)
Apr 03, 2006 9.240 9.293 9.108 9.216 419,968 -0.04(-0.39%)
Mar 31, 2006 9.150 9.263 9.096 9.252 382,728 +0.10(+1.04%)
Mar 30, 2006 9.240 9.257 9.090 9.156 288,504 -0.10(-1.10%)
Mar 29, 2006 9.228 9.257 9.174 9.257 310,153 +0.05(+0.52%)
Mar 28, 2006 9.156 9.228 9.150 9.210 409,775 +0.01(+0.13%)
Mar 27, 2006 9.186 9.228 9.132 9.198 363,934 -0.01(-0.13%)
Mar 24, 2006 9.180 9.228 9.132 9.210 688,928 +0.05(+0.52%)
Mar 23, 2006 9.216 9.252 9.132 9.162 362,155 -0.04(-0.39%)
Mar 22, 2006 9.144 9.246 9.138 9.198 433,816 +0.04(+0.39%)
Mar 21, 2006 9.317 9.437 9.156 9.162 419,096 -0.19(-1.98%)
Mar 20, 2006 9.383 9.449 9.323 9.347 543,183 -0.10(-1.01%)
Mar 17, 2006 9.335 9.502 9.240 9.443 1,235,644 +0.16(+1.67%)
Mar 16, 2006 9.269 9.371 9.186 9.287 333,916 +0.04(+0.39%)
Mar 15, 2006 9.317 9.329 9.180 9.252 649,488 -0.09(-0.96%)
Mar 14, 2006 9.275 9.371 9.144 9.341 558,748 +0.03(+0.32%)
Mar 13, 2006 9.198 9.377 9.198 9.311 705,926 +0.11(+1.23%)
Mar 10, 2006 9.048 9.216 8.965 9.198 287,963 +0.13(+1.38%)
Mar 09, 2006 9.025 9.090 9.007 9.072 451,136 +0.08(+0.93%)
Mar 08, 2006 9.019 9.078 8.953 8.989 482,189 -0.07(-0.79%)
Mar 07, 2006 9.019 9.096 8.935 9.060 278,923 +0.00(+0.00%)
Mar 06, 2006 9.108 9.108 8.959 9.060 260,956 -0.02(-0.20%)
Mar 03, 2006 9.007 9.198 8.989 9.078 353,558 +0.02(+0.26%)
Mar 02, 2006 9.066 9.090 9.013 9.054 267,856 +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.