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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2006 7.701 7.731 7.590 7.631 425,654 -0.09(-1.22%)
Jul 28, 2006 7.607 7.731 7.560 7.725 882,242 +0.17(+2.26%)
Jul 27, 2006 7.560 7.660 7.466 7.554 753,745 -0.05(-0.62%)
Jul 26, 2006 7.572 7.666 7.513 7.602 411,824 -0.01(-0.15%)
Jul 25, 2006 7.578 7.707 7.525 7.613 437,689 +0.01(+0.15%)
Jul 24, 2006 7.554 7.684 7.525 7.602 502,445 +0.05(+0.62%)
Jul 21, 2006 7.567 7.672 7.337 7.554 519,169 -0.04(-0.46%)
Jul 20, 2006 7.866 7.872 7.584 7.590 277,100 -0.24(-3.01%)
Jul 19, 2006 7.590 7.825 7.554 7.825 547,687 +0.20(+2.62%)
Jul 18, 2006 7.607 7.672 7.537 7.625 440,218 -0.01(-0.15%)
Jul 17, 2006 7.672 7.719 7.578 7.637 417,109 -0.01(-0.15%)
Jul 14, 2006 7.790 7.790 7.607 7.649 962,689 -0.07(-0.91%)
Jul 13, 2006 7.760 7.831 7.684 7.719 482,805 -0.06(-0.83%)
Jul 12, 2006 7.990 8.001 7.760 7.784 480,344 -0.24(-2.93%)
Jul 11, 2006 8.042 8.042 7.837 8.019 443,567 -0.03(-0.33%)
Jul 10, 2006 8.007 8.113 7.972 8.045 323,443 +0.04(+0.48%)
Jul 07, 2006 8.066 8.172 7.966 8.007 487,985 -0.09(-1.16%)
Jul 06, 2006 7.984 8.142 7.984 8.101 563,455 +0.12(+1.55%)
Jul 05, 2006 8.078 8.089 7.878 7.978 508,322 -0.18(-2.16%)
Jul 03, 2006 8.048 8.154 7.966 8.154 262,097 +0.06(+0.73%)
Jun 30, 2006 8.007 8.113 7.954 8.095 741,313 +0.14(+1.77%)
Jun 29, 2006 7.801 7.995 7.760 7.954 506,719 +0.19(+2.50%)
Jun 28, 2006 7.825 7.831 7.690 7.760 555,150 -0.01(-0.15%)
Jun 27, 2006 7.984 7.995 7.725 7.772 436,243 -0.19(-2.36%)
Jun 26, 2006 7.784 7.966 7.778 7.960 322,674 +0.20(+2.58%)
Jun 23, 2006 7.819 7.825 7.707 7.760 313,402 -0.06(-0.83%)
Jun 22, 2006 7.819 7.890 7.790 7.825 506,311 -0.03(-0.37%)
Jun 21, 2006 7.919 7.984 7.825 7.854 656,920 -0.08(-1.04%)
Jun 20, 2006 7.890 8.054 7.878 7.937 824,580 +0.01(+0.15%)
Jun 19, 2006 8.066 8.131 7.907 7.925 618,989 -0.11(-1.32%)
Jun 16, 2006 8.101 8.201 8.007 8.031 1,691,784 -0.11(-1.37%)
Jun 15, 2006 7.990 8.213 7.966 8.142 541,055 +0.19(+2.44%)
Jun 14, 2006 7.984 8.137 7.878 7.948 676,461 +0.05(+0.60%)
Jun 13, 2006 8.084 8.142 7.866 7.901 635,828 -0.22(-2.68%)
Jun 12, 2006 8.195 8.260 8.101 8.119 417,264 -0.10(-1.22%)
Jun 09, 2006 8.372 8.407 8.166 8.219 601,710 -0.15(-1.83%)
Jun 08, 2006 8.342 8.436 8.242 8.372 509,984 -0.03(-0.35%)
Jun 07, 2006 8.419 8.548 8.366 8.401 444,874 +0.01(+0.14%)
Jun 06, 2006 8.325 8.425 8.283 8.389 820,481 +0.05(+0.63%)
Jun 05, 2006 8.636 8.695 8.280 8.336 573,304 -0.30(-3.47%)
Jun 02, 2006 8.736 8.789 8.566 8.636 335,823 -0.12(-1.34%)
Jun 01, 2006 8.419 8.754 8.389 8.754 532,501 +0.34(+3.98%)
May 31, 2006 8.360 8.454 8.278 8.419 352,645 +0.11(+1.27%)
May 30, 2006 8.454 8.483 8.307 8.313 297,985 -0.17(-2.01%)
May 26, 2006 8.548 8.589 8.483 8.483 223,735 -0.04(-0.48%)
May 25, 2006 8.495 8.536 8.360 8.525 353,540 +0.11(+1.26%)
May 24, 2006 8.295 8.454 8.148 8.419 490,229 +0.11(+1.27%)
May 23, 2006 8.572 8.577 8.295 8.313 439,436 -0.21(-2.48%)
May 22, 2006 8.454 8.636 8.348 8.525 373,327 +0.01(+0.07%)
May 19, 2006 8.466 8.525 8.307 8.519 419,408 +0.16(+1.97%)
May 18, 2006 8.489 8.572 8.354 8.354 239,862 -0.14(-1.59%)
May 17, 2006 8.525 8.577 8.395 8.489 235,395 -0.05(-0.62%)
May 16, 2006 8.572 8.642 8.495 8.542 353,623 -0.04(-0.41%)
May 15, 2006 8.590 8.689 8.525 8.577 553,057 -0.06(-0.68%)
May 12, 2006 8.736 8.748 8.619 8.636 660,572 -0.12(-1.41%)
May 11, 2006 8.818 8.836 8.742 8.760 768,644 -0.08(-0.93%)
May 10, 2006 8.895 8.901 8.795 8.842 588,194 -0.05(-0.53%)
May 09, 2006 8.830 8.901 8.801 8.889 495,347 +0.05(+0.60%)
May 08, 2006 8.807 8.866 8.807 8.836 484,591 -0.01(-0.07%)
May 05, 2006 8.836 8.942 8.818 8.842 268,818 -0.01(-0.07%)
May 04, 2006 8.713 8.866 8.683 8.848 297,799 +0.11(+1.28%)
May 03, 2006 8.701 8.813 8.666 8.736 324,006 -0.01(-0.13%)
May 02, 2006 8.742 8.836 8.707 8.748 253,152 +0.04(+0.47%)
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.