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

Brookline Bancorp (NQ: BRKL )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 9.009 9.121 8.957 9.109 388,698 +0.09(+1.04%)
Mar 30, 2006 9.098 9.115 8.951 9.015 293,004 -0.10(-1.10%)
Mar 29, 2006 9.086 9.115 9.033 9.115 314,990 +0.05(+0.52%)
Mar 28, 2006 9.015 9.086 9.009 9.068 416,166 +0.01(+0.13%)
Mar 27, 2006 9.045 9.086 8.992 9.056 369,610 -0.01(-0.13%)
Mar 24, 2006 9.039 9.086 8.992 9.068 699,674 +0.05(+0.52%)
Mar 23, 2006 9.074 9.109 8.992 9.021 367,804 -0.04(-0.39%)
Mar 22, 2006 9.004 9.104 8.998 9.056 440,583 +0.04(+0.39%)
Mar 21, 2006 9.174 9.292 9.015 9.021 425,633 -0.18(-1.98%)
Mar 20, 2006 9.239 9.303 9.180 9.204 551,656 -0.09(-1.01%)
Mar 17, 2006 9.192 9.356 9.098 9.298 1,254,918 +0.15(+1.67%)
Mar 16, 2006 9.127 9.227 9.045 9.145 339,125 +0.04(+0.39%)
Mar 15, 2006 9.174 9.186 9.039 9.109 659,618 -0.09(-0.96%)
Mar 14, 2006 9.133 9.227 9.004 9.198 567,463 +0.03(+0.32%)
Mar 13, 2006 9.056 9.233 9.056 9.168 716,937 +0.11(+1.23%)
Mar 10, 2006 8.909 9.074 8.827 9.056 292,454 +0.12(+1.38%)
Mar 09, 2006 8.886 8.951 8.868 8.933 458,172 +0.08(+0.93%)
Mar 08, 2006 8.880 8.939 8.815 8.851 489,710 -0.07(-0.79%)
Mar 07, 2006 8.880 8.957 8.798 8.921 283,274 +0.00(+0.00%)
Mar 06, 2006 8.968 8.968 8.821 8.921 265,026 -0.02(-0.20%)
Mar 03, 2006 8.868 9.056 8.851 8.939 359,073 +0.02(+0.26%)
Mar 02, 2006 8.927 8.951 8.874 8.915 272,034 +0.01(+0.07%)
Mar 01, 2006 8.804 8.945 8.804 8.909 334,192 +0.08(+0.93%)
Feb 28, 2006 8.957 8.927 8.804 8.827 317,975 -0.13(-1.44%)
Feb 27, 2006 8.862 9.009 8.815 8.957 360,657 +0.06(+0.73%)
Feb 24, 2006 8.857 8.904 8.745 8.892 218,633 -0.01(-0.07%)
Feb 23, 2006 8.857 8.992 8.768 8.898 232,203 -0.01(-0.13%)
Feb 22, 2006 8.780 8.998 8.745 8.909 211,049 +0.14(+1.61%)
Feb 21, 2006 8.880 8.927 8.727 8.768 274,855 -0.14(-1.58%)
Feb 17, 2006 8.968 8.980 8.804 8.909 239,668 -0.03(-0.33%)
Feb 16, 2006 8.939 8.998 8.892 8.939 302,167 -0.03(-0.33%)
Feb 15, 2006 8.821 8.968 8.751 8.968 384,946 +0.16(+1.80%)
Feb 14, 2006 8.827 8.833 8.674 8.809 340,931 +0.02(+0.20%)
Feb 13, 2006 8.774 8.851 8.668 8.792 379,636 +0.02(+0.20%)
Feb 10, 2006 8.527 8.786 8.515 8.774 357,845 +0.24(+2.83%)
Feb 09, 2006 8.574 8.610 8.474 8.533 291,740 -0.01(-0.07%)
Feb 08, 2006 8.615 8.615 8.486 8.539 254,252 -0.06(-0.68%)
Feb 07, 2006 8.645 8.727 8.539 8.598 394,848 -0.06(-0.68%)
Feb 06, 2006 8.704 8.704 8.615 8.657 421,162 -0.07(-0.81%)
Feb 03, 2006 8.704 8.792 8.668 8.727 791,797 -0.05(-0.54%)
Feb 02, 2006 8.739 8.821 8.704 8.774 658,040 -0.02(-0.20%)
Feb 01, 2006 8.762 8.851 8.710 8.792 462,495 -0.02(-0.27%)
Jan 31, 2006 8.768 8.904 8.680 8.815 686,652 +0.03(+0.33%)
Jan 30, 2006 8.762 8.804 8.721 8.786 401,226 +0.01(+0.07%)
Jan 27, 2006 8.951 8.892 8.739 8.780 391,345 -0.17(-1.91%)
Jan 26, 2006 8.892 8.968 8.792 8.951 467,515 +0.09(+1.06%)
Jan 25, 2006 8.804 8.904 8.762 8.857 274,967 +0.02(+0.27%)
Jan 24, 2006 8.727 8.874 8.680 8.833 351,654 +0.09(+1.08%)
Jan 23, 2006 8.674 8.792 8.674 8.739 286,085 +0.01(+0.07%)
Jan 20, 2006 8.968 8.968 8.668 8.733 425,422 -0.14(-1.59%)
Jan 19, 2006 8.768 8.992 8.739 8.874 301,288 +0.09(+1.00%)
Jan 18, 2006 8.580 8.792 8.580 8.786 330,364 +0.11(+1.22%)
Jan 17, 2006 8.598 8.698 8.557 8.680 249,937 +0.00(+0.00%)
Jan 13, 2006 8.633 8.786 8.627 8.680 434,654 -0.01(-0.14%)
Jan 12, 2006 8.621 8.727 8.621 8.692 183,477 +0.01(+0.14%)
Jan 11, 2006 8.639 8.715 8.574 8.680 367,019 -0.01(-0.07%)
Jan 10, 2006 8.586 8.710 8.586 8.686 412,682 +0.04(+0.48%)
Jan 09, 2006 8.674 8.774 8.615 8.645 484,720 -0.06(-0.74%)
Jan 06, 2006 8.586 8.792 8.586 8.710 423,451 +0.12(+1.44%)
Jan 05, 2006 8.474 8.621 8.472 8.586 299,130 +0.08(+0.90%)
Jan 04, 2006 8.410 8.527 8.410 8.510 393,149 +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.