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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 8.902 9.040 8.813 8.950 676,319 +0.03(+0.33%)
Jan 30, 2006 8.896 8.938 8.855 8.920 395,189 +0.01(+0.07%)
Jan 27, 2006 9.087 9.028 8.872 8.914 385,456 -0.17(-1.91%)
Jan 26, 2006 9.028 9.105 8.926 9.087 460,479 +0.10(+1.06%)
Jan 25, 2006 8.938 9.040 8.896 8.992 270,829 +0.02(+0.27%)
Jan 24, 2006 8.861 9.010 8.813 8.968 346,362 +0.10(+1.08%)
Jan 23, 2006 8.807 8.926 8.807 8.872 281,779 +0.01(+0.07%)
Jan 20, 2006 9.105 9.105 8.801 8.866 419,020 -0.14(-1.59%)
Jan 19, 2006 8.902 9.129 8.872 9.010 296,754 +0.09(+1.00%)
Jan 18, 2006 8.711 8.926 8.711 8.920 325,393 +0.11(+1.22%)
Jan 17, 2006 8.729 8.831 8.687 8.813 246,176 +0.00(+0.00%)
Jan 13, 2006 8.765 8.920 8.759 8.813 428,113 -0.01(-0.14%)
Jan 12, 2006 8.753 8.861 8.753 8.825 180,716 +0.01(+0.14%)
Jan 11, 2006 8.771 8.849 8.705 8.813 361,496 -0.01(-0.07%)
Jan 10, 2006 8.717 8.843 8.717 8.819 406,472 +0.04(+0.48%)
Jan 09, 2006 8.807 8.908 8.747 8.777 477,425 -0.07(-0.74%)
Jan 06, 2006 8.717 8.926 8.717 8.843 417,079 +0.13(+1.44%)
Jan 05, 2006 8.604 8.753 8.601 8.717 294,629 +0.08(+0.90%)
Jan 04, 2006 8.538 8.658 8.538 8.640 387,233 +0.10(+1.19%)
Jan 03, 2006 8.425 8.598 8.359 8.538 608,549 +0.08(+0.92%)
Dec 30, 2005 8.514 8.520 8.377 8.460 380,832 -0.05(-0.63%)
Dec 29, 2005 8.532 8.574 8.466 8.514 308,245 -0.02(-0.28%)
Dec 28, 2005 8.598 8.598 8.431 8.538 313,196 +0.01(+0.07%)
Dec 27, 2005 8.550 8.640 8.508 8.532 366,959 -0.06(-0.69%)
Dec 23, 2005 8.460 8.616 8.431 8.592 202,735 +0.14(+1.70%)
Dec 22, 2005 8.502 8.562 8.419 8.449 268,557 -0.08(-0.98%)
Dec 21, 2005 8.365 8.538 8.305 8.532 370,364 +0.18(+2.14%)
Dec 20, 2005 8.317 8.466 8.257 8.353 302,653 +0.01(+0.14%)
Dec 19, 2005 8.478 8.478 8.299 8.341 469,949 -0.09(-1.06%)
Dec 16, 2005 8.395 8.496 8.299 8.431 1,148,490 +0.06(+0.71%)
Dec 15, 2005 8.371 8.407 8.240 8.371 522,310 -0.04(-0.50%)
Dec 14, 2005 8.371 8.490 8.311 8.413 377,281 +0.06(+0.71%)
Dec 13, 2005 8.329 8.437 8.234 8.353 292,416 +0.07(+0.79%)
Dec 12, 2005 8.329 8.329 8.228 8.287 308,215 -0.03(-0.36%)
Dec 09, 2005 8.323 8.395 8.228 8.317 462,983 +0.04(+0.43%)
Dec 08, 2005 8.299 8.359 8.240 8.281 420,846 -0.02(-0.29%)
Dec 07, 2005 8.311 8.353 8.257 8.305 414,114 +0.03(+0.36%)
Dec 06, 2005 8.389 8.425 8.263 8.275 347,435 -0.04(-0.50%)
Dec 05, 2005 8.401 8.401 8.246 8.317 521,377 -0.05(-0.64%)
Dec 02, 2005 8.538 8.568 8.329 8.371 319,217 -0.17(-2.03%)
Dec 01, 2005 8.299 8.562 8.257 8.544 318,435 +0.17(+2.00%)
Nov 30, 2005 8.269 8.401 8.269 8.377 392,581 +0.11(+1.30%)
Nov 29, 2005 8.347 8.377 8.263 8.269 250,039 -0.04(-0.43%)
Nov 28, 2005 8.257 8.359 8.217 8.305 522,981 -0.01(-0.07%)
Nov 25, 2005 8.246 8.353 8.246 8.311 150,950 -0.01(-0.14%)
Nov 23, 2005 8.395 8.419 8.317 8.323 384,140 -0.09(-1.06%)
Nov 22, 2005 8.341 8.431 8.329 8.413 425,038 +0.04(+0.50%)
Nov 21, 2005 8.460 8.520 8.329 8.371 511,803 -0.11(-1.34%)
Nov 18, 2005 8.472 8.502 8.317 8.484 371,382 +0.11(+1.36%)
Nov 17, 2005 8.371 8.449 8.329 8.371 250,585 +0.04(+0.43%)
Nov 16, 2005 8.508 8.586 8.329 8.335 331,502 -0.19(-2.17%)
Nov 15, 2005 8.544 8.616 8.508 8.520 300,826 -0.07(-0.76%)
Nov 14, 2005 8.753 8.753 8.466 8.586 223,615 -0.13(-1.51%)
Nov 11, 2005 8.711 8.771 8.610 8.717 133,577 -0.04(-0.41%)
Nov 10, 2005 8.604 8.765 8.389 8.753 290,199 +0.20(+2.30%)
Nov 09, 2005 8.478 8.658 8.443 8.556 287,971 +0.10(+1.20%)
Nov 08, 2005 8.580 8.580 8.431 8.454 228,410 -0.11(-1.26%)
Nov 07, 2005 8.484 8.622 8.431 8.562 315,340 +0.06(+0.70%)
Nov 04, 2005 8.449 8.634 8.389 8.502 301,188 +0.05(+0.64%)
Nov 03, 2005 8.538 8.598 8.437 8.449 306,782 -0.11(-1.26%)
Nov 02, 2005 8.466 8.598 8.431 8.556 334,537 +0.08(+0.99%)
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.