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

Brookline Bancorp (NQ: BRKL )

8.980 +0.040 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Aug 01, 2006 7.584 7.613 7.496 7.554 294,635 -0.08(-1.00%)
Jul 31, 2006 7.701 7.731 7.590 7.631 425,654 -0.09(-1.22%)
Jul 28, 2006 7.607 7.731 7.560 7.725 882,242 +0.17(+2.26%)
Jul 27, 2006 7.560 7.660 7.466 7.554 753,745 -0.05(-0.62%)
Jul 26, 2006 7.572 7.666 7.513 7.602 411,824 -0.01(-0.15%)
Jul 25, 2006 7.578 7.707 7.525 7.613 437,689 +0.01(+0.15%)
Jul 24, 2006 7.554 7.684 7.525 7.602 502,445 +0.05(+0.62%)
Jul 21, 2006 7.567 7.672 7.337 7.554 519,169 -0.04(-0.46%)
Jul 20, 2006 7.866 7.872 7.584 7.590 277,100 -0.24(-3.01%)
Jul 19, 2006 7.590 7.825 7.554 7.825 547,687 +0.20(+2.62%)
Jul 18, 2006 7.607 7.672 7.537 7.625 440,218 -0.01(-0.15%)
Jul 17, 2006 7.672 7.719 7.578 7.637 417,109 -0.01(-0.15%)
Jul 14, 2006 7.790 7.790 7.607 7.649 962,689 -0.07(-0.91%)
Jul 13, 2006 7.760 7.831 7.684 7.719 482,805 -0.06(-0.83%)
Jul 12, 2006 7.990 8.001 7.760 7.784 480,344 -0.24(-2.93%)
Jul 11, 2006 8.042 8.042 7.837 8.019 443,567 -0.03(-0.33%)
Jul 10, 2006 8.007 8.113 7.972 8.045 323,443 +0.04(+0.48%)
Jul 07, 2006 8.066 8.172 7.966 8.007 487,985 -0.09(-1.16%)
Jul 06, 2006 7.984 8.142 7.984 8.101 563,455 +0.12(+1.55%)
Jul 05, 2006 8.078 8.089 7.878 7.978 508,322 -0.18(-2.16%)
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.