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

Brookline Bancorp (NQ: BRKL )

8.940 -0.160 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2005 8.980 9.080 8.951 9.080 354,679 +0.11(+1.25%)
Aug 30, 2005 9.051 9.051 8.957 8.968 303,252 -0.11(-1.23%)
Aug 29, 2005 9.056 9.115 8.998 9.080 370,474 +0.00(+0.00%)
Aug 26, 2005 9.145 9.215 9.056 9.080 218,557 -0.12(-1.28%)
Aug 25, 2005 9.204 9.262 9.145 9.198 162,762 +0.01(+0.06%)
Aug 24, 2005 9.315 9.321 9.192 9.192 255,217 -0.07(-0.76%)
Aug 23, 2005 9.339 9.351 9.245 9.262 233,556 -0.03(-0.32%)
Aug 22, 2005 9.239 9.333 9.239 9.292 512,421 +0.02(+0.19%)
Aug 19, 2005 9.262 9.333 9.262 9.274 290,404 +0.01(+0.13%)
Aug 18, 2005 9.351 9.374 9.262 9.262 420,293 -0.11(-1.13%)
Aug 17, 2005 9.398 9.456 9.351 9.368 646,300 -0.04(-0.38%)
Aug 16, 2005 9.380 9.450 9.380 9.403 409,205 -0.04(-0.37%)
Aug 15, 2005 9.504 9.580 9.386 9.439 568,300 -0.09(-0.99%)
Aug 12, 2005 9.639 9.645 9.474 9.533 239,234 -0.07(-0.73%)
Aug 11, 2005 9.351 9.615 9.351 9.603 341,327 +0.25(+2.64%)
Aug 10, 2005 9.521 9.550 9.345 9.356 286,030 -0.05(-0.56%)
Aug 09, 2005 9.498 9.539 9.386 9.409 386,859 -0.12(-1.30%)
Aug 08, 2005 9.380 9.545 9.322 9.533 536,427 +0.20(+2.14%)
Aug 05, 2005 9.462 9.462 9.298 9.333 259,566 -0.12(-1.24%)
Aug 04, 2005 9.521 9.527 9.421 9.450 397,809 -0.11(-1.17%)
Aug 03, 2005 9.498 9.609 9.439 9.562 273,988 +0.01(+0.06%)
Aug 02, 2005 9.480 9.556 9.439 9.556 252,746 +0.08(+0.81%)
Aug 01, 2005 9.468 9.527 9.392 9.480 290,467 +0.06(+0.69%)
Jul 29, 2005 9.432 9.527 9.409 9.415 348,258 -0.08(-0.87%)
Jul 28, 2005 9.321 9.527 9.292 9.498 450,816 +0.15(+1.64%)
Jul 27, 2005 9.521 9.521 9.321 9.345 396,477 -0.27(-2.81%)
Jul 26, 2005 9.545 9.639 9.450 9.615 457,698 +0.20(+2.12%)
Jul 25, 2005 9.609 9.609 9.327 9.415 632,738 -0.20(-2.08%)
Jul 22, 2005 9.486 9.639 9.427 9.615 603,111 +0.18(+1.87%)
Jul 21, 2005 9.697 9.697 9.409 9.439 223,361 -0.23(-2.37%)
Jul 20, 2005 9.562 9.697 9.515 9.668 161,570 +0.11(+1.11%)
Jul 19, 2005 9.545 9.598 9.468 9.562 220,453 +0.04(+0.43%)
Jul 18, 2005 9.580 9.598 9.468 9.521 209,577 -0.09(-0.92%)
Jul 15, 2005 9.468 9.627 9.439 9.609 389,679 +0.05(+0.49%)
Jul 14, 2005 9.768 9.774 9.556 9.562 290,761 -0.13(-1.33%)
Jul 13, 2005 9.703 9.745 9.592 9.692 298,466 +0.04(+0.37%)
Jul 12, 2005 9.686 9.739 9.556 9.656 577,417 -0.05(-0.48%)
Jul 11, 2005 9.668 9.827 9.568 9.703 762,340 -0.01(-0.12%)
Jul 08, 2005 9.580 9.727 9.545 9.715 562,528 +0.16(+1.66%)
Jul 07, 2005 9.509 9.615 9.498 9.556 346,255 -0.07(-0.73%)
Jul 06, 2005 9.703 9.786 9.603 9.627 410,246 -0.13(-1.33%)
Jul 05, 2005 9.533 9.780 9.521 9.756 389,400 +0.17(+1.78%)
Jul 01, 2005 9.585 9.668 9.515 9.586 378,857 +0.02(+0.25%)
Jun 30, 2005 9.586 9.703 9.533 9.562 528,667 +0.00(+0.00%)
Jun 29, 2005 9.609 9.615 9.503 9.562 226,840 +0.02(+0.18%)
Jun 28, 2005 9.480 9.621 9.480 9.545 446,910 +0.05(+0.50%)
Jun 27, 2005 9.445 9.568 9.416 9.498 453,699 +0.05(+0.50%)
Jun 24, 2005 9.480 9.480 9.368 9.450 479,321 -0.01(-0.06%)
Jun 23, 2005 9.398 9.474 9.398 9.456 353,220 +0.04(+0.37%)
Jun 22, 2005 9.450 9.450 9.368 9.421 509,225 -0.02(-0.19%)
Jun 21, 2005 9.362 9.498 9.362 9.439 619,456 +0.09(+0.94%)
Jun 20, 2005 9.356 9.445 9.333 9.351 628,665 -0.02(-0.25%)
Jun 17, 2005 9.379 9.456 9.327 9.374 1,146,484 +0.00(+0.00%)
Jun 16, 2005 9.180 9.386 9.180 9.374 503,644 +0.14(+1.53%)
Jun 15, 2005 9.115 9.233 9.115 9.233 379,281 +0.02(+0.26%)
Jun 14, 2005 9.192 9.221 9.133 9.209 334,687 +0.05(+0.58%)
Jun 13, 2005 9.133 9.227 9.098 9.156 187,612 +0.02(+0.19%)
Jun 10, 2005 9.068 9.156 9.051 9.139 232,604 +0.10(+1.11%)
Jun 09, 2005 9.015 9.080 8.980 9.039 394,222 -0.01(-0.07%)
Jun 08, 2005 9.162 9.162 8.986 9.045 352,329 -0.02(-0.26%)
Jun 07, 2005 9.180 9.233 9.068 9.068 522,626 -0.09(-0.96%)
Jun 06, 2005 9.092 9.209 9.086 9.156 461,172 +0.02(+0.19%)
Jun 03, 2005 9.098 9.145 8.980 9.139 694,129 +0.05(+0.58%)
Jun 02, 2005 8.974 9.109 8.945 9.086 435,155 -0.01(-0.13%)
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.