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 (%)
Aug 31, 2005 8.977 9.077 8.948 9.077 354,790 +0.11(+1.25%)
Aug 30, 2005 9.048 9.048 8.954 8.965 303,348 -0.11(-1.23%)
Aug 29, 2005 9.054 9.112 8.995 9.077 370,591 +0.00(+0.00%)
Aug 26, 2005 9.142 9.212 9.054 9.077 218,626 -0.12(-1.28%)
Aug 25, 2005 9.201 9.259 9.142 9.195 162,813 +0.01(+0.06%)
Aug 24, 2005 9.312 9.318 9.189 9.189 255,297 -0.07(-0.76%)
Aug 23, 2005 9.336 9.348 9.242 9.259 233,630 -0.03(-0.32%)
Aug 22, 2005 9.236 9.330 9.236 9.289 512,583 +0.02(+0.19%)
Aug 19, 2005 9.259 9.330 9.259 9.271 290,495 +0.01(+0.13%)
Aug 18, 2005 9.348 9.371 9.259 9.259 420,426 -0.11(-1.13%)
Aug 17, 2005 9.395 9.453 9.348 9.365 646,504 -0.04(-0.38%)
Aug 16, 2005 9.377 9.448 9.377 9.400 409,334 -0.04(-0.37%)
Aug 15, 2005 9.501 9.577 9.383 9.436 568,478 -0.09(-0.99%)
Aug 12, 2005 9.636 9.642 9.471 9.530 239,309 -0.07(-0.73%)
Aug 11, 2005 9.348 9.612 9.348 9.600 341,434 +0.25(+2.64%)
Aug 10, 2005 9.518 9.547 9.342 9.353 286,120 -0.05(-0.56%)
Aug 09, 2005 9.495 9.536 9.383 9.406 386,981 -0.12(-1.30%)
Aug 08, 2005 9.377 9.542 9.319 9.530 536,595 +0.20(+2.14%)
Aug 05, 2005 9.459 9.459 9.295 9.330 259,648 -0.12(-1.24%)
Aug 04, 2005 9.518 9.524 9.418 9.448 397,934 -0.11(-1.17%)
Aug 03, 2005 9.495 9.606 9.436 9.559 274,074 +0.01(+0.06%)
Aug 02, 2005 9.477 9.553 9.436 9.553 252,825 +0.08(+0.81%)
Aug 01, 2005 9.465 9.524 9.389 9.477 290,558 +0.06(+0.69%)
Jul 29, 2005 9.429 9.524 9.406 9.412 348,367 -0.08(-0.87%)
Jul 28, 2005 9.318 9.524 9.289 9.495 450,958 +0.15(+1.64%)
Jul 27, 2005 9.518 9.518 9.318 9.342 396,602 -0.27(-2.81%)
Jul 26, 2005 9.542 9.636 9.448 9.612 457,842 +0.20(+2.12%)
Jul 25, 2005 9.606 9.606 9.324 9.412 632,937 -0.20(-2.08%)
Jul 22, 2005 9.483 9.636 9.424 9.612 603,301 +0.18(+1.87%)
Jul 21, 2005 9.694 9.694 9.406 9.436 223,431 -0.23(-2.37%)
Jul 20, 2005 9.559 9.694 9.512 9.665 161,621 +0.11(+1.11%)
Jul 19, 2005 9.542 9.595 9.465 9.559 220,522 +0.04(+0.43%)
Jul 18, 2005 9.577 9.595 9.465 9.518 209,643 -0.09(-0.92%)
Jul 15, 2005 9.465 9.624 9.436 9.606 389,801 +0.05(+0.49%)
Jul 14, 2005 9.765 9.771 9.553 9.559 290,852 -0.13(-1.33%)
Jul 13, 2005 9.700 9.741 9.589 9.689 298,559 +0.04(+0.37%)
Jul 12, 2005 9.683 9.736 9.553 9.653 577,599 -0.05(-0.48%)
Jul 11, 2005 9.665 9.824 9.565 9.700 762,580 -0.01(-0.12%)
Jul 08, 2005 9.577 9.724 9.542 9.712 562,705 +0.16(+1.66%)
Jul 07, 2005 9.506 9.612 9.495 9.553 346,364 -0.07(-0.73%)
Jul 06, 2005 9.700 9.783 9.600 9.624 410,375 -0.13(-1.33%)
Jul 05, 2005 9.530 9.777 9.518 9.753 389,522 +0.17(+1.78%)
Jul 01, 2005 9.582 9.665 9.512 9.583 378,976 +0.02(+0.25%)
Jun 30, 2005 9.583 9.700 9.530 9.559 528,834 +0.00(+0.00%)
Jun 29, 2005 9.606 9.612 9.500 9.559 226,911 +0.02(+0.18%)
Jun 28, 2005 9.477 9.618 9.477 9.542 447,051 +0.05(+0.50%)
Jun 27, 2005 9.442 9.565 9.413 9.495 453,841 +0.05(+0.50%)
Jun 24, 2005 9.477 9.477 9.365 9.448 479,472 -0.01(-0.06%)
Jun 23, 2005 9.395 9.471 9.395 9.453 353,331 +0.04(+0.37%)
Jun 22, 2005 9.448 9.448 9.365 9.418 509,385 -0.02(-0.19%)
Jun 21, 2005 9.359 9.495 9.359 9.436 619,650 +0.09(+0.94%)
Jun 20, 2005 9.353 9.442 9.330 9.348 628,863 -0.02(-0.25%)
Jun 17, 2005 9.376 9.453 9.324 9.371 1,146,845 +0.00(+0.00%)
Jun 16, 2005 9.177 9.383 9.177 9.371 503,802 +0.14(+1.53%)
Jun 15, 2005 9.112 9.230 9.112 9.230 379,400 +0.02(+0.26%)
Jun 14, 2005 9.189 9.218 9.130 9.206 334,792 +0.05(+0.58%)
Jun 13, 2005 9.130 9.224 9.095 9.154 187,671 +0.02(+0.19%)
Jun 10, 2005 9.065 9.154 9.048 9.136 232,677 +0.10(+1.11%)
Jun 09, 2005 9.012 9.077 8.977 9.036 394,346 -0.01(-0.07%)
Jun 08, 2005 9.159 9.159 8.983 9.042 352,439 -0.02(-0.26%)
Jun 07, 2005 9.177 9.230 9.065 9.065 522,790 -0.09(-0.96%)
Jun 06, 2005 9.089 9.206 9.083 9.154 461,317 +0.02(+0.19%)
Jun 03, 2005 9.095 9.142 8.977 9.136 694,347 +0.05(+0.58%)
Jun 02, 2005 8.971 9.107 8.942 9.083 435,292 -0.01(-0.13%)
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.