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

Brookline Bancorp (NQ: BRKL )

8.620 -0.100 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 8.133 8.221 8.061 8.086 407,887 -0.05(-0.65%)
Sep 28, 2006 8.057 8.192 7.992 8.139 613,780 +0.11(+1.32%)
Sep 27, 2006 7.963 8.086 7.963 8.033 585,185 +0.02(+0.29%)
Sep 26, 2006 7.998 8.027 7.916 8.010 469,047 +0.03(+0.37%)
Sep 25, 2006 7.827 8.063 7.799 7.980 909,926 +0.15(+1.88%)
Sep 22, 2006 7.951 7.980 7.798 7.833 724,373 -0.15(-1.91%)
Sep 21, 2006 8.118 8.165 7.921 7.986 551,839 -0.12(-1.52%)
Sep 20, 2006 7.910 8.121 7.869 8.110 846,889 +0.22(+2.83%)
Sep 19, 2006 7.910 7.910 7.780 7.886 620,131 +0.01(+0.07%)
Sep 18, 2006 7.810 7.921 7.780 7.880 490,445 +0.03(+0.37%)
Sep 15, 2006 7.822 7.910 7.769 7.851 941,801 +0.07(+0.91%)
Sep 14, 2006 7.786 7.816 7.727 7.780 260,121 -0.04(-0.53%)
Sep 13, 2006 7.804 7.822 7.674 7.822 391,338 +0.04(+0.45%)
Sep 12, 2006 7.716 7.851 7.692 7.786 647,348 +0.07(+0.91%)
Sep 11, 2006 7.677 7.716 7.622 7.716 281,546 +0.04(+0.54%)
Sep 08, 2006 7.657 7.722 7.592 7.674 224,532 +0.02(+0.23%)
Sep 07, 2006 7.716 7.804 7.651 7.657 255,235 -0.11(-1.36%)
Sep 06, 2006 7.851 7.916 7.757 7.763 349,389 -0.14(-1.71%)
Sep 05, 2006 7.786 7.916 7.733 7.898 287,564 +0.09(+1.21%)
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.