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

Brookline Bancorp (NQ: BRKL )

8.925 +0.135 (+1.54%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 14, 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%)
Sep 01, 2006 7.880 7.927 7.722 7.804 176,248 -0.05(-0.60%)
Aug 31, 2006 7.886 7.927 7.833 7.851 230,548 +0.00(+0.00%)
Aug 30, 2006 7.704 7.874 7.704 7.851 334,357 +0.14(+1.75%)
Aug 29, 2006 7.686 7.740 7.575 7.716 302,110 +0.06(+0.85%)
Aug 28, 2006 7.610 7.686 7.586 7.651 209,735 +0.03(+0.39%)
Aug 25, 2006 7.645 7.669 7.612 7.622 194,812 -0.04(-0.54%)
Aug 24, 2006 7.669 7.710 7.627 7.663 226,636 -0.01(-0.08%)
Aug 23, 2006 7.822 7.833 7.639 7.669 238,447 -0.13(-1.66%)
Aug 22, 2006 7.704 7.827 7.704 7.798 246,342 +0.05(+0.68%)
Aug 21, 2006 7.857 7.869 7.739 7.745 168,476 -0.15(-1.94%)
Aug 18, 2006 7.916 7.927 7.851 7.898 213,937 +0.01(+0.07%)
Aug 17, 2006 7.804 7.904 7.804 7.892 381,073 +0.04(+0.52%)
Aug 16, 2006 7.822 7.857 7.716 7.851 475,258 +0.08(+1.06%)
Aug 15, 2006 7.722 7.810 7.663 7.769 326,832 +0.14(+1.85%)
Aug 14, 2006 7.645 7.674 7.575 7.627 440,187 +0.03(+0.39%)
Aug 11, 2006 7.551 7.627 7.516 7.598 332,320 +0.02(+0.31%)
Aug 10, 2006 7.410 7.651 7.357 7.575 398,477 +0.13(+1.74%)
Aug 09, 2006 7.669 7.774 7.433 7.445 509,527 -0.17(-2.24%)
Aug 08, 2006 7.669 7.816 7.586 7.616 494,252 -0.05(-0.61%)
Aug 07, 2006 7.669 7.710 7.616 7.663 293,376 -0.05(-0.61%)
Aug 04, 2006 7.745 7.933 7.610 7.710 532,701 +0.04(+0.54%)
Aug 03, 2006 7.604 7.692 7.569 7.669 679,428 +0.04(+0.54%)
Aug 02, 2006 7.598 7.669 7.545 7.627 489,185 +0.07(+0.93%)
Aug 01, 2006 7.586 7.616 7.498 7.557 294,543 -0.08(-1.00%)
Jul 31, 2006 7.704 7.733 7.592 7.633 425,521 -0.09(-1.22%)
Jul 28, 2006 7.610 7.733 7.563 7.727 881,964 +0.17(+2.26%)
Jul 27, 2006 7.563 7.663 7.469 7.557 753,508 -0.05(-0.62%)
Jul 26, 2006 7.575 7.669 7.516 7.604 411,694 -0.01(-0.15%)
Jul 25, 2006 7.580 7.710 7.527 7.616 437,551 +0.01(+0.15%)
Jul 24, 2006 7.557 7.686 7.527 7.604 502,287 +0.05(+0.62%)
Jul 21, 2006 7.569 7.674 7.339 7.557 519,006 -0.04(-0.46%)
Jul 20, 2006 7.869 7.874 7.586 7.592 277,013 -0.24(-3.01%)
Jul 19, 2006 7.592 7.827 7.557 7.827 547,515 +0.20(+2.62%)
Jul 18, 2006 7.610 7.674 7.539 7.627 440,080 -0.01(-0.15%)
Jul 17, 2006 7.674 7.722 7.580 7.639 416,978 -0.01(-0.15%)
Jul 14, 2006 7.792 7.792 7.610 7.651 962,386 -0.07(-0.91%)
Jul 13, 2006 7.763 7.833 7.686 7.722 482,654 -0.06(-0.83%)
Jul 12, 2006 7.992 8.004 7.763 7.786 480,193 -0.24(-2.93%)
Jul 11, 2006 8.045 8.045 7.839 8.021 443,428 -0.03(-0.33%)
Jul 10, 2006 8.010 8.116 7.974 8.048 323,341 +0.04(+0.48%)
Jul 07, 2006 8.069 8.174 7.969 8.010 487,831 -0.09(-1.16%)
Jul 06, 2006 7.986 8.145 7.986 8.104 563,278 +0.12(+1.55%)
Jul 05, 2006 8.080 8.092 7.880 7.980 508,162 -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.