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 30, 2007 7.537 7.639 7.502 7.567 521,687 -0.05(-0.63%)
Mar 29, 2007 7.609 7.705 7.508 7.615 394,259 +0.07(+0.87%)
Mar 28, 2007 7.519 7.585 7.508 7.549 1,037,306 -0.02(-0.24%)
Mar 27, 2007 7.609 7.657 7.561 7.567 300,798 -0.08(-1.09%)
Mar 26, 2007 7.687 7.729 7.543 7.651 533,161 -0.05(-0.62%)
Mar 23, 2007 7.681 7.711 7.657 7.699 310,955 +0.00(+0.00%)
Mar 22, 2007 7.770 7.794 7.615 7.699 529,188 -0.04(-0.46%)
Mar 21, 2007 7.633 7.740 7.573 7.734 726,533 +0.11(+1.49%)
Mar 20, 2007 7.585 7.621 7.549 7.621 663,378 +0.05(+0.63%)
Mar 19, 2007 7.508 7.657 7.484 7.573 870,535 +0.08(+1.12%)
Mar 16, 2007 7.442 7.502 7.394 7.490 1,984,684 +0.04(+0.48%)
Mar 15, 2007 7.293 7.490 7.257 7.454 610,240 +0.17(+2.38%)
Mar 14, 2007 7.203 7.364 7.197 7.281 1,025,333 +0.07(+0.91%)
Mar 13, 2007 7.448 7.424 7.203 7.215 1,193,282 -0.23(-3.13%)
Mar 12, 2007 7.448 7.484 7.418 7.448 556,893 +0.01(+0.08%)
Mar 09, 2007 7.537 7.555 7.412 7.442 437,388 -0.02(-0.32%)
Mar 08, 2007 7.573 7.615 7.436 7.466 754,972 -0.01(-0.08%)
Mar 07, 2007 7.555 7.591 7.460 7.472 763,501 -0.11(-1.42%)
Mar 06, 2007 7.561 7.609 7.496 7.579 692,822 +0.10(+1.36%)
Mar 05, 2007 7.525 7.585 7.460 7.478 774,526 -0.08(-1.11%)
Mar 02, 2007 7.717 7.717 7.525 7.561 687,367 -0.08(-1.09%)
Mar 01, 2007 7.561 7.717 7.472 7.645 687,930 +0.02(+0.31%)
Feb 28, 2007 7.490 7.705 7.448 7.621 697,827 +0.16(+2.08%)
Feb 27, 2007 7.615 7.651 7.460 7.466 689,281 -0.19(-2.50%)
Feb 26, 2007 7.776 7.800 7.633 7.657 508,468 -0.08(-1.00%)
Feb 23, 2007 7.794 7.854 7.711 7.734 338,678 -0.09(-1.15%)
Feb 22, 2007 7.938 7.938 7.764 7.824 479,643 -0.07(-0.91%)
Feb 21, 2007 7.884 7.932 7.764 7.896 340,903 -0.02(-0.23%)
Feb 20, 2007 7.896 7.920 7.770 7.914 221,990 +0.04(+0.45%)
Feb 16, 2007 7.854 7.991 7.818 7.878 355,107 +0.03(+0.38%)
Feb 15, 2007 7.932 7.938 7.836 7.848 288,559 -0.06(-0.76%)
Feb 14, 2007 7.896 8.003 7.896 7.908 293,821 -0.01(-0.08%)
Feb 13, 2007 7.902 7.973 7.890 7.914 367,103 +0.01(+0.15%)
Feb 12, 2007 7.908 7.949 7.848 7.902 308,492 +0.02(+0.30%)
Feb 09, 2007 8.009 8.045 7.854 7.878 452,390 -0.15(-1.86%)
Feb 08, 2007 8.045 8.045 7.961 8.027 230,537 -0.04(-0.52%)
Feb 07, 2007 8.021 8.093 7.991 8.069 435,605 +0.07(+0.82%)
Feb 06, 2007 7.961 8.087 7.932 8.003 566,225 +0.07(+0.90%)
Feb 05, 2007 8.009 8.015 7.884 7.932 508,175 -0.11(-1.41%)
Feb 02, 2007 7.967 8.081 7.950 8.045 496,255 +0.10(+1.20%)
Feb 01, 2007 7.955 8.003 7.914 7.949 335,991 +0.00(+0.00%)
Jan 31, 2007 8.003 8.021 7.746 7.949 566,133 -0.05(-0.67%)
Jan 30, 2007 7.932 8.039 7.908 8.003 552,220 +0.07(+0.90%)
Jan 29, 2007 7.842 7.961 7.764 7.932 478,158 +0.05(+0.68%)
Jan 26, 2007 7.776 7.914 7.752 7.878 546,098 +0.10(+1.23%)
Jan 25, 2007 7.878 7.884 7.752 7.782 465,337 -0.11(-1.44%)
Jan 24, 2007 7.824 7.896 7.794 7.896 285,776 +0.08(+1.07%)
Jan 23, 2007 7.717 7.878 7.717 7.812 411,864 +0.07(+0.93%)
Jan 22, 2007 7.734 7.752 7.663 7.740 336,617 -0.02(-0.23%)
Jan 19, 2007 7.675 7.836 7.657 7.758 430,399 +0.07(+0.85%)
Jan 18, 2007 7.740 7.770 7.657 7.693 689,958 -0.08(-1.00%)
Jan 17, 2007 7.770 7.800 7.711 7.770 469,309 -0.02(-0.31%)
Jan 16, 2007 7.908 8.009 7.770 7.794 512,381 -0.11(-1.44%)
Jan 12, 2007 7.824 7.908 7.824 7.908 170,430 +0.07(+0.84%)
Jan 11, 2007 7.752 7.860 7.752 7.842 356,446 +0.11(+1.47%)
Jan 10, 2007 7.752 7.836 7.693 7.729 311,147 +0.00(+0.00%)
Jan 09, 2007 7.746 7.764 7.615 7.729 400,554 -0.03(-0.38%)
Jan 08, 2007 7.770 7.788 7.705 7.758 340,158 -0.02(-0.31%)
Jan 05, 2007 7.908 7.979 7.740 7.782 430,063 -0.18(-2.25%)
Jan 04, 2007 7.914 7.967 7.848 7.961 553,114 +0.05(+0.68%)
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.