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 (%)
Mar 31, 2006 9.150 9.263 9.096 9.252 382,728 +0.10(+1.04%)
Mar 30, 2006 9.240 9.257 9.090 9.156 288,504 -0.10(-1.10%)
Mar 29, 2006 9.228 9.257 9.174 9.257 310,153 +0.05(+0.52%)
Mar 28, 2006 9.156 9.228 9.150 9.210 409,775 +0.01(+0.13%)
Mar 27, 2006 9.186 9.228 9.132 9.198 363,934 -0.01(-0.13%)
Mar 24, 2006 9.180 9.228 9.132 9.210 688,928 +0.05(+0.52%)
Mar 23, 2006 9.216 9.252 9.132 9.162 362,155 -0.04(-0.39%)
Mar 22, 2006 9.144 9.246 9.138 9.198 433,816 +0.04(+0.39%)
Mar 21, 2006 9.317 9.437 9.156 9.162 419,096 -0.19(-1.98%)
Mar 20, 2006 9.383 9.449 9.323 9.347 543,183 -0.10(-1.01%)
Mar 17, 2006 9.335 9.502 9.240 9.443 1,235,644 +0.16(+1.67%)
Mar 16, 2006 9.269 9.371 9.186 9.287 333,916 +0.04(+0.39%)
Mar 15, 2006 9.317 9.329 9.180 9.252 649,488 -0.09(-0.96%)
Mar 14, 2006 9.275 9.371 9.144 9.341 558,748 +0.03(+0.32%)
Mar 13, 2006 9.198 9.377 9.198 9.311 705,926 +0.11(+1.23%)
Mar 10, 2006 9.048 9.216 8.965 9.198 287,963 +0.13(+1.38%)
Mar 09, 2006 9.025 9.090 9.007 9.072 451,136 +0.08(+0.93%)
Mar 08, 2006 9.019 9.078 8.953 8.989 482,189 -0.07(-0.79%)
Mar 07, 2006 9.019 9.096 8.935 9.060 278,923 +0.00(+0.00%)
Mar 06, 2006 9.108 9.108 8.959 9.060 260,956 -0.02(-0.20%)
Mar 03, 2006 9.007 9.198 8.989 9.078 353,558 +0.02(+0.26%)
Mar 02, 2006 9.066 9.090 9.013 9.054 267,856 +0.01(+0.07%)
Mar 01, 2006 8.941 9.084 8.941 9.048 329,059 +0.08(+0.93%)
Feb 28, 2006 9.096 9.066 8.941 8.965 313,091 -0.13(-1.44%)
Feb 27, 2006 9.001 9.150 8.953 9.096 355,118 +0.07(+0.73%)
Feb 24, 2006 8.995 9.042 8.881 9.031 215,276 -0.01(-0.07%)
Feb 23, 2006 8.995 9.132 8.905 9.036 228,637 -0.01(-0.13%)
Feb 22, 2006 8.917 9.138 8.881 9.048 207,808 +0.14(+1.61%)
Feb 21, 2006 9.019 9.066 8.863 8.905 270,634 -0.14(-1.58%)
Feb 17, 2006 9.108 9.120 8.941 9.048 235,987 -0.03(-0.33%)
Feb 16, 2006 9.078 9.138 9.031 9.078 297,527 -0.03(-0.33%)
Feb 15, 2006 8.959 9.108 8.887 9.108 379,034 +0.16(+1.80%)
Feb 14, 2006 8.965 8.971 8.810 8.947 335,694 +0.02(+0.20%)
Feb 13, 2006 8.911 8.989 8.804 8.929 373,805 +0.02(+0.20%)
Feb 10, 2006 8.660 8.923 8.648 8.911 352,349 +0.24(+2.83%)
Feb 09, 2006 8.708 8.744 8.606 8.666 287,260 -0.01(-0.07%)
Feb 08, 2006 8.750 8.750 8.618 8.672 250,348 -0.06(-0.68%)
Feb 07, 2006 8.780 8.863 8.672 8.732 388,784 -0.06(-0.68%)
Feb 06, 2006 8.839 8.839 8.750 8.792 414,694 -0.07(-0.81%)
Feb 03, 2006 8.839 8.929 8.804 8.863 779,636 -0.05(-0.54%)
Feb 02, 2006 8.875 8.959 8.839 8.911 647,934 -0.02(-0.20%)
Feb 01, 2006 8.899 8.989 8.845 8.929 455,392 -0.02(-0.27%)
Jan 31, 2006 8.905 9.042 8.816 8.953 676,106 +0.03(+0.33%)
Jan 30, 2006 8.899 8.941 8.857 8.923 395,064 +0.01(+0.07%)
Jan 27, 2006 9.090 9.031 8.875 8.917 385,335 -0.17(-1.91%)
Jan 26, 2006 9.031 9.108 8.929 9.090 460,334 +0.10(+1.06%)
Jan 25, 2006 8.941 9.042 8.899 8.995 270,744 +0.02(+0.27%)
Jan 24, 2006 8.863 9.013 8.816 8.971 346,253 +0.10(+1.08%)
Jan 23, 2006 8.810 8.929 8.810 8.875 281,691 +0.01(+0.07%)
Jan 20, 2006 9.108 9.108 8.804 8.869 418,888 -0.14(-1.59%)
Jan 19, 2006 8.905 9.132 8.875 9.013 296,661 +0.09(+1.00%)
Jan 18, 2006 8.714 8.929 8.714 8.923 325,290 +0.11(+1.22%)
Jan 17, 2006 8.732 8.833 8.690 8.816 246,098 +0.00(+0.00%)
Jan 13, 2006 8.768 8.923 8.762 8.816 427,978 -0.01(-0.14%)
Jan 12, 2006 8.756 8.863 8.756 8.827 180,659 +0.01(+0.14%)
Jan 11, 2006 8.774 8.851 8.708 8.816 361,382 -0.01(-0.07%)
Jan 10, 2006 8.720 8.845 8.720 8.821 406,344 +0.04(+0.48%)
Jan 09, 2006 8.810 8.911 8.750 8.780 477,275 -0.07(-0.74%)
Jan 06, 2006 8.720 8.929 8.720 8.845 416,948 +0.13(+1.44%)
Jan 05, 2006 8.606 8.756 8.604 8.720 294,536 +0.08(+0.90%)
Jan 04, 2006 8.541 8.660 8.541 8.642 387,111 +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.