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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2005 9.021 9.145 8.933 9.098 451,928 +0.15(+1.71%)
May 31, 2005 8.986 9.139 8.939 8.945 325,045 -0.09(-0.98%)
May 27, 2005 9.092 9.192 9.004 9.033 206,042 -0.11(-1.22%)
May 26, 2005 8.986 9.168 8.986 9.145 285,848 +0.14(+1.57%)
May 25, 2005 9.162 9.162 8.957 9.004 163,282 -0.11(-1.16%)
May 24, 2005 9.027 9.168 9.009 9.109 339,577 +0.04(+0.39%)
May 23, 2005 9.080 9.233 9.045 9.074 233,834 -0.01(-0.06%)
May 20, 2005 9.204 9.204 9.045 9.080 184,356 -0.10(-1.09%)
May 19, 2005 9.145 9.221 9.062 9.180 178,775 -0.05(-0.51%)
May 18, 2005 9.021 9.233 9.021 9.227 395,351 +0.19(+2.08%)
May 17, 2005 8.886 9.068 8.821 9.039 247,189 +0.08(+0.85%)
May 16, 2005 8.739 8.986 8.739 8.962 280,261 +0.14(+1.60%)
May 13, 2005 8.927 8.927 8.774 8.821 275,005 -0.05(-0.53%)
May 12, 2005 9.039 9.045 8.833 8.868 305,349 -0.15(-1.63%)
May 11, 2005 8.886 9.033 8.822 9.015 307,352 +0.06(+0.72%)
May 10, 2005 8.986 8.986 8.880 8.951 192,793 -0.02(-0.20%)
May 09, 2005 8.915 9.009 8.874 8.968 168,741 +0.01(+0.16%)
May 06, 2005 9.115 9.115 8.868 8.954 186,611 -0.11(-1.20%)
May 05, 2005 8.945 9.109 8.915 9.062 205,885 +0.07(+0.78%)
May 04, 2005 8.821 9.033 8.821 8.992 318,106 +0.17(+1.90%)
May 03, 2005 9.033 9.033 8.798 8.824 396,870 -0.23(-2.50%)
May 02, 2005 8.821 9.051 8.774 9.051 333,382 +0.25(+2.81%)
Apr 29, 2005 8.768 8.845 8.698 8.804 248,898 +0.01(+0.13%)
Apr 28, 2005 8.809 8.862 8.732 8.792 368,877 -0.06(-0.73%)
Apr 27, 2005 8.821 9.056 8.686 8.857 243,211 +0.08(+0.87%)
Apr 26, 2005 8.857 8.880 8.698 8.780 408,552 -0.06(-0.67%)
Apr 25, 2005 8.786 8.925 8.727 8.839 402,058 +0.02(+0.20%)
Apr 22, 2005 8.804 8.974 8.733 8.821 473,905 +0.04(+0.47%)
Apr 21, 2005 8.621 8.933 8.598 8.780 554,393 +0.16(+1.84%)
Apr 20, 2005 8.692 8.739 8.527 8.621 504,963 +0.01(+0.07%)
Apr 19, 2005 8.621 8.680 8.581 8.615 272,787 +0.02(+0.21%)
Apr 18, 2005 8.392 8.668 8.316 8.598 402,168 +0.19(+2.20%)
Apr 15, 2005 8.586 8.592 8.339 8.413 419,909 -0.11(-1.34%)
Apr 14, 2005 8.586 8.657 8.492 8.527 327,308 +0.02(+0.28%)
Apr 13, 2005 8.727 8.733 8.498 8.504 209,839 -0.21(-2.36%)
Apr 12, 2005 8.539 8.780 8.457 8.710 359,491 +0.09(+1.09%)
Apr 11, 2005 8.657 8.745 8.562 8.615 256,058 -0.07(-0.81%)
Apr 08, 2005 8.798 8.833 8.657 8.686 237,464 -0.10(-1.14%)
Apr 07, 2005 8.827 8.851 8.710 8.786 211,519 -0.02(-0.20%)
Apr 06, 2005 8.762 8.915 8.721 8.804 473,668 +0.09(+1.08%)
Apr 05, 2005 8.680 8.786 8.651 8.710 606,408 +0.09(+1.09%)
Apr 04, 2005 8.639 8.739 8.492 8.615 401,310 +0.04(+0.48%)
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.