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

Brookline Bancorp (NQ: BRKL )

8.800 -0.020 (-0.23%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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 (%)
Mar 31, 2006 9.007 9.118 8.954 9.107 388,820 +0.09(+1.04%)
Mar 30, 2006 9.095 9.112 8.948 9.012 293,096 -0.10(-1.10%)
Mar 29, 2006 9.083 9.112 9.030 9.112 315,089 +0.05(+0.52%)
Mar 28, 2006 9.012 9.083 9.007 9.065 416,297 +0.01(+0.13%)
Mar 27, 2006 9.042 9.083 8.989 9.054 369,726 -0.01(-0.13%)
Mar 24, 2006 9.036 9.083 8.989 9.065 699,894 +0.05(+0.52%)
Mar 23, 2006 9.071 9.107 8.989 9.018 367,920 -0.04(-0.39%)
Mar 22, 2006 9.001 9.101 8.995 9.054 440,722 +0.04(+0.39%)
Mar 21, 2006 9.171 9.289 9.012 9.018 425,767 -0.18(-1.98%)
Mar 20, 2006 9.236 9.301 9.177 9.201 551,829 -0.09(-1.01%)
Mar 17, 2006 9.189 9.353 9.095 9.295 1,255,313 +0.15(+1.67%)
Mar 16, 2006 9.124 9.224 9.042 9.142 339,231 +0.04(+0.39%)
Mar 15, 2006 9.171 9.183 9.036 9.107 659,826 -0.09(-0.96%)
Mar 14, 2006 9.130 9.224 9.001 9.195 567,642 +0.03(+0.32%)
Mar 13, 2006 9.054 9.230 9.054 9.165 717,162 +0.11(+1.23%)
Mar 10, 2006 8.907 9.071 8.824 9.054 292,546 +0.12(+1.38%)
Mar 09, 2006 8.883 8.948 8.866 8.930 458,317 +0.08(+0.93%)
Mar 08, 2006 8.877 8.936 8.813 8.848 489,864 -0.07(-0.79%)
Mar 07, 2006 8.877 8.954 8.795 8.918 283,363 +0.00(+0.00%)
Mar 06, 2006 8.965 8.965 8.818 8.918 265,110 -0.02(-0.20%)
Mar 03, 2006 8.866 9.054 8.848 8.936 359,186 +0.02(+0.26%)
Mar 02, 2006 8.924 8.948 8.871 8.913 272,120 +0.01(+0.07%)
Mar 01, 2006 8.801 8.942 8.801 8.907 334,297 +0.08(+0.93%)
Feb 28, 2006 8.954 8.924 8.801 8.824 318,075 -0.13(-1.44%)
Feb 27, 2006 8.860 9.007 8.813 8.954 360,771 +0.06(+0.73%)
Feb 24, 2006 8.854 8.901 8.742 8.889 218,702 -0.01(-0.07%)
Feb 23, 2006 8.854 8.989 8.766 8.895 232,276 -0.01(-0.13%)
Feb 22, 2006 8.777 8.995 8.742 8.907 211,116 +0.14(+1.61%)
Feb 21, 2006 8.877 8.924 8.724 8.766 274,941 -0.14(-1.58%)
Feb 17, 2006 8.965 8.977 8.801 8.907 239,743 -0.03(-0.33%)
Feb 16, 2006 8.936 8.995 8.889 8.936 302,262 -0.03(-0.33%)
Feb 15, 2006 8.818 8.965 8.748 8.965 385,068 +0.16(+1.80%)
Feb 14, 2006 8.824 8.830 8.672 8.807 341,038 +0.02(+0.20%)
Feb 13, 2006 8.771 8.848 8.666 8.789 379,755 +0.02(+0.20%)
Feb 10, 2006 8.525 8.783 8.513 8.771 357,957 +0.24(+2.83%)
Feb 09, 2006 8.572 8.607 8.472 8.530 291,832 -0.01(-0.07%)
Feb 08, 2006 8.613 8.613 8.483 8.536 254,332 -0.06(-0.68%)
Feb 07, 2006 8.642 8.724 8.536 8.595 394,972 -0.06(-0.68%)
Feb 06, 2006 8.701 8.701 8.613 8.654 421,295 -0.07(-0.81%)
Feb 03, 2006 8.701 8.789 8.666 8.724 792,046 -0.05(-0.54%)
Feb 02, 2006 8.736 8.818 8.701 8.771 658,247 -0.02(-0.20%)
Feb 01, 2006 8.760 8.848 8.707 8.789 462,640 -0.02(-0.27%)
Jan 31, 2006 8.766 8.901 8.677 8.813 686,868 +0.03(+0.33%)
Jan 30, 2006 8.760 8.801 8.719 8.783 401,353 +0.01(+0.07%)
Jan 27, 2006 8.948 8.889 8.736 8.777 391,468 -0.17(-1.91%)
Jan 26, 2006 8.889 8.965 8.789 8.948 467,662 +0.09(+1.06%)
Jan 25, 2006 8.801 8.901 8.760 8.854 275,054 +0.02(+0.27%)
Jan 24, 2006 8.724 8.871 8.677 8.830 351,764 +0.09(+1.08%)
Jan 23, 2006 8.672 8.789 8.672 8.736 286,175 +0.01(+0.07%)
Jan 20, 2006 8.965 8.965 8.666 8.730 425,556 -0.14(-1.59%)
Jan 19, 2006 8.766 8.989 8.736 8.871 301,383 +0.09(+1.00%)
Jan 18, 2006 8.577 8.789 8.577 8.783 330,468 +0.11(+1.22%)
Jan 17, 2006 8.595 8.695 8.554 8.677 250,015 +0.00(+0.00%)
Jan 13, 2006 8.630 8.783 8.624 8.677 434,790 -0.01(-0.14%)
Jan 12, 2006 8.619 8.724 8.619 8.689 183,535 +0.01(+0.14%)
Jan 11, 2006 8.636 8.713 8.572 8.677 367,134 -0.01(-0.07%)
Jan 10, 2006 8.583 8.707 8.583 8.683 412,812 +0.04(+0.48%)
Jan 09, 2006 8.672 8.771 8.613 8.642 484,872 -0.06(-0.74%)
Jan 06, 2006 8.583 8.789 8.583 8.707 423,584 +0.12(+1.44%)
Jan 05, 2006 8.472 8.619 8.469 8.583 299,225 +0.08(+0.90%)
Jan 04, 2006 8.407 8.525 8.407 8.507 393,273 +0.10(+1.19%)
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.