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 (%)
Oct 31, 2005 8.251 8.339 8.233 8.263 672,004 -0.01(-0.07%)
Oct 28, 2005 8.239 8.316 8.216 8.268 697,009 +0.03(+0.36%)
Oct 27, 2005 8.392 8.433 8.221 8.239 820,265 -0.16(-1.96%)
Oct 26, 2005 8.386 8.498 8.327 8.404 652,145 -0.04(-0.42%)
Oct 25, 2005 8.433 8.451 8.374 8.439 899,171 -0.03(-0.35%)
Oct 24, 2005 8.227 8.468 8.227 8.468 1,426,113 -0.09(-1.10%)
Oct 21, 2005 8.604 8.762 8.551 8.562 361,064 -0.06(-0.75%)
Oct 20, 2005 8.727 8.768 8.551 8.627 280,351 -0.16(-1.81%)
Oct 19, 2005 8.586 8.804 8.557 8.786 672,589 +0.15(+1.77%)
Oct 18, 2005 8.804 8.880 8.621 8.633 490,928 -0.19(-2.13%)
Oct 17, 2005 8.821 8.874 8.639 8.821 285,471 +0.04(+0.47%)
Oct 14, 2005 8.692 8.809 8.580 8.780 202,165 +0.15(+1.70%)
Oct 13, 2005 8.545 8.745 8.445 8.633 430,591 +0.13(+1.52%)
Oct 12, 2005 8.668 8.698 8.380 8.504 856,019 -0.21(-2.43%)
Oct 11, 2005 8.845 8.868 8.710 8.715 730,379 -0.11(-1.27%)
Oct 10, 2005 9.009 9.009 8.792 8.827 597,838 -0.21(-2.28%)
Oct 07, 2005 9.098 9.109 8.986 9.033 876,392 -0.02(-0.19%)
Oct 06, 2005 9.062 9.245 8.998 9.051 904,585 -0.01(-0.06%)
Oct 05, 2005 9.227 9.333 9.045 9.056 434,887 -0.19(-2.10%)
Oct 04, 2005 9.315 9.409 9.251 9.251 370,379 -0.06(-0.63%)
Oct 03, 2005 9.262 9.550 9.121 9.309 420,532 +0.01(+0.06%)
Sep 30, 2005 9.327 9.427 9.221 9.303 236,702 -0.09(-0.94%)
Sep 29, 2005 9.156 9.409 9.121 9.392 309,398 +0.23(+2.50%)
Sep 28, 2005 9.209 9.227 9.062 9.162 303,177 -0.04(-0.45%)
Sep 27, 2005 9.262 9.321 9.180 9.204 641,123 -0.09(-0.95%)
Sep 26, 2005 9.286 9.439 9.245 9.292 658,814 +0.06(+0.64%)
Sep 23, 2005 9.233 9.280 9.198 9.233 537,251 -0.04(-0.38%)
Sep 22, 2005 9.268 9.339 9.233 9.268 278,014 -0.07(-0.76%)
Sep 21, 2005 9.392 9.439 9.262 9.339 432,673 -0.09(-0.94%)
Sep 20, 2005 9.403 9.509 9.303 9.427 533,794 -0.02(-0.19%)
Sep 19, 2005 9.398 9.456 9.333 9.445 517,040 +0.02(+0.19%)
Sep 16, 2005 9.345 9.439 9.298 9.427 964,281 +0.12(+1.26%)
Sep 15, 2005 9.198 9.321 9.198 9.309 275,168 +0.08(+0.89%)
Sep 14, 2005 9.186 9.262 9.186 9.227 274,280 -0.01(-0.13%)
Sep 13, 2005 9.303 9.333 9.145 9.239 299,969 -0.12(-1.32%)
Sep 12, 2005 9.256 9.398 9.256 9.362 194,834 +0.06(+0.70%)
Sep 09, 2005 9.198 9.298 9.198 9.298 217,282 +0.11(+1.15%)
Sep 08, 2005 9.109 9.198 9.109 9.192 276,105 +0.01(+0.06%)
Sep 07, 2005 9.151 9.227 9.121 9.186 312,678 -0.01(-0.13%)
Sep 06, 2005 9.145 9.221 9.092 9.198 259,702 +0.10(+1.10%)
Sep 02, 2005 9.104 9.133 9.033 9.098 235,476 -0.06(-0.64%)
Sep 01, 2005 9.115 9.162 9.027 9.156 446,161 +0.08(+0.84%)
Aug 31, 2005 8.980 9.080 8.951 9.080 354,679 +0.11(+1.25%)
Aug 30, 2005 9.051 9.051 8.957 8.968 303,252 -0.11(-1.23%)
Aug 29, 2005 9.056 9.115 8.998 9.080 370,474 +0.00(+0.00%)
Aug 26, 2005 9.145 9.215 9.056 9.080 218,557 -0.12(-1.28%)
Aug 25, 2005 9.204 9.262 9.145 9.198 162,762 +0.01(+0.06%)
Aug 24, 2005 9.315 9.321 9.192 9.192 255,217 -0.07(-0.76%)
Aug 23, 2005 9.339 9.351 9.245 9.262 233,556 -0.03(-0.32%)
Aug 22, 2005 9.239 9.333 9.239 9.292 512,421 +0.02(+0.19%)
Aug 19, 2005 9.262 9.333 9.262 9.274 290,404 +0.01(+0.13%)
Aug 18, 2005 9.351 9.374 9.262 9.262 420,293 -0.11(-1.13%)
Aug 17, 2005 9.398 9.456 9.351 9.368 646,300 -0.04(-0.38%)
Aug 16, 2005 9.380 9.450 9.380 9.403 409,205 -0.04(-0.37%)
Aug 15, 2005 9.504 9.580 9.386 9.439 568,300 -0.09(-0.99%)
Aug 12, 2005 9.639 9.645 9.474 9.533 239,234 -0.07(-0.73%)
Aug 11, 2005 9.351 9.615 9.351 9.603 341,327 +0.25(+2.64%)
Aug 10, 2005 9.521 9.550 9.345 9.356 286,030 -0.05(-0.56%)
Aug 09, 2005 9.498 9.539 9.386 9.409 386,859 -0.12(-1.30%)
Aug 08, 2005 9.380 9.545 9.322 9.533 536,427 +0.20(+2.14%)
Aug 05, 2005 9.462 9.462 9.298 9.333 259,566 -0.12(-1.24%)
Aug 04, 2005 9.521 9.527 9.421 9.450 397,809 -0.11(-1.17%)
Aug 03, 2005 9.498 9.609 9.439 9.562 273,988 +0.01(+0.06%)
Aug 02, 2005 9.480 9.556 9.439 9.556 252,746 +0.08(+0.81%)
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.