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

Brookline Bancorp (NQ: BRKL )

9.110 +0.050 (+0.55%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Oct 31, 2006 7.819 7.854 7.796 7.837 646,740 +0.02(+0.23%)
Oct 30, 2006 7.878 7.878 7.796 7.819 915,974 -0.08(-1.04%)
Oct 27, 2006 7.925 7.943 7.848 7.901 354,998 -0.06(-0.81%)
Oct 26, 2006 8.019 8.019 7.895 7.966 1,172,931 -0.01(-0.07%)
Oct 25, 2006 7.972 8.007 7.895 7.972 689,964 -0.02(-0.29%)
Oct 24, 2006 8.001 8.019 7.925 7.995 635,100 -0.04(-0.51%)
Oct 23, 2006 8.054 8.084 7.948 8.037 495,588 +0.01(+0.07%)
Oct 20, 2006 8.213 8.231 7.995 8.031 802,619 -0.20(-2.43%)
Oct 19, 2006 8.184 8.260 8.178 8.231 535,974 +0.01(+0.07%)
Oct 18, 2006 8.278 8.283 8.154 8.225 321,820 +0.00(+0.00%)
Oct 17, 2006 8.201 8.261 8.095 8.225 276,613 -0.04(-0.43%)
Oct 16, 2006 8.248 8.313 8.231 8.260 291,575 -0.01(-0.07%)
Oct 13, 2006 8.231 8.289 8.213 8.266 521,171 +0.04(+0.50%)
Oct 12, 2006 8.236 8.248 8.154 8.225 651,712 +0.03(+0.36%)
Oct 11, 2006 8.242 8.254 8.148 8.195 350,048 -0.09(-1.13%)
Oct 10, 2006 8.324 8.336 8.219 8.289 230,662 +0.03(+0.36%)
Oct 09, 2006 8.207 8.336 8.207 8.260 411,943 +0.02(+0.21%)
Oct 06, 2006 8.172 8.331 8.172 8.242 329,192 -0.01(-0.07%)
Oct 05, 2006 8.184 8.278 8.150 8.248 452,450 +0.09(+1.08%)
Oct 04, 2006 7.984 8.189 7.901 8.160 317,646 +0.14(+1.76%)
Oct 03, 2006 7.937 8.066 7.860 8.019 449,320 +0.01(+0.15%)
Oct 02, 2006 8.072 8.137 7.966 8.007 552,741 -0.08(-0.95%)
Sep 29, 2006 8.131 8.219 8.059 8.084 408,015 -0.05(-0.65%)
Sep 28, 2006 8.054 8.189 7.990 8.137 613,973 +0.11(+1.32%)
Sep 27, 2006 7.960 8.084 7.960 8.031 585,369 +0.02(+0.29%)
Sep 26, 2006 7.995 8.025 7.913 8.007 469,194 +0.03(+0.37%)
Sep 25, 2006 7.825 8.060 7.796 7.978 910,212 +0.15(+1.88%)
Sep 22, 2006 7.948 7.978 7.796 7.831 724,601 -0.15(-1.91%)
Sep 21, 2006 8.116 8.162 7.919 7.984 552,013 -0.12(-1.52%)
Sep 20, 2006 7.907 8.119 7.866 8.107 847,156 +0.22(+2.83%)
Sep 19, 2006 7.907 7.907 7.778 7.884 620,326 +0.01(+0.07%)
Sep 18, 2006 7.807 7.919 7.778 7.878 490,599 +0.03(+0.37%)
Sep 15, 2006 7.819 7.907 7.766 7.848 942,097 +0.07(+0.91%)
Sep 14, 2006 7.784 7.813 7.725 7.778 260,202 -0.04(-0.53%)
Sep 13, 2006 7.801 7.819 7.672 7.819 391,461 +0.04(+0.45%)
Sep 12, 2006 7.713 7.848 7.690 7.784 647,552 +0.07(+0.91%)
Sep 11, 2006 7.675 7.713 7.619 7.713 281,635 +0.04(+0.54%)
Sep 08, 2006 7.654 7.719 7.590 7.672 224,603 +0.02(+0.23%)
Sep 07, 2006 7.713 7.801 7.649 7.654 255,316 -0.11(-1.36%)
Sep 06, 2006 7.848 7.913 7.754 7.760 349,498 -0.14(-1.71%)
Sep 05, 2006 7.784 7.913 7.731 7.895 287,654 +0.09(+1.21%)
Sep 01, 2006 7.878 7.925 7.719 7.801 176,304 -0.05(-0.60%)
Aug 31, 2006 7.884 7.925 7.831 7.848 230,621 +0.00(+0.00%)
Aug 30, 2006 7.701 7.872 7.701 7.848 334,462 +0.14(+1.75%)
Aug 29, 2006 7.684 7.738 7.572 7.713 302,205 +0.06(+0.85%)
Aug 28, 2006 7.607 7.684 7.584 7.649 209,801 +0.03(+0.39%)
Aug 25, 2006 7.643 7.666 7.610 7.619 194,873 -0.04(-0.54%)
Aug 24, 2006 7.666 7.707 7.625 7.660 226,707 -0.01(-0.08%)
Aug 23, 2006 7.819 7.831 7.637 7.666 238,522 -0.13(-1.66%)
Aug 22, 2006 7.701 7.825 7.701 7.796 246,419 +0.05(+0.68%)
Aug 21, 2006 7.854 7.866 7.737 7.743 168,529 -0.15(-1.94%)
Aug 18, 2006 7.913 7.925 7.848 7.895 214,004 +0.01(+0.07%)
Aug 17, 2006 7.801 7.901 7.801 7.890 381,193 +0.04(+0.52%)
Aug 16, 2006 7.819 7.854 7.713 7.848 475,408 +0.08(+1.06%)
Aug 15, 2006 7.719 7.807 7.661 7.766 326,935 +0.14(+1.85%)
Aug 14, 2006 7.643 7.672 7.572 7.625 440,325 +0.03(+0.39%)
Aug 11, 2006 7.549 7.625 7.513 7.596 332,424 +0.02(+0.31%)
Aug 10, 2006 7.408 7.649 7.355 7.572 398,602 +0.13(+1.74%)
Aug 09, 2006 7.666 7.772 7.431 7.443 509,688 -0.17(-2.24%)
Aug 08, 2006 7.666 7.813 7.584 7.613 494,408 -0.05(-0.61%)
Aug 07, 2006 7.666 7.707 7.613 7.660 293,468 -0.05(-0.61%)
Aug 04, 2006 7.743 7.931 7.607 7.707 532,869 +0.04(+0.54%)
Aug 03, 2006 7.602 7.690 7.566 7.666 679,642 +0.04(+0.54%)
Aug 02, 2006 7.596 7.666 7.543 7.625 489,339 +0.07(+0.93%)
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.