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 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%)
Jun 01, 2005 9.018 9.142 8.930 9.095 452,071 +0.15(+1.71%)
May 31, 2005 8.983 9.136 8.936 8.942 325,147 -0.09(-0.98%)
May 27, 2005 9.089 9.189 9.001 9.030 206,106 -0.11(-1.22%)
May 26, 2005 8.983 9.165 8.983 9.142 285,938 +0.14(+1.57%)
May 25, 2005 9.159 9.159 8.954 9.001 163,334 -0.11(-1.16%)
May 24, 2005 9.024 9.165 9.007 9.107 339,684 +0.04(+0.39%)
May 23, 2005 9.077 9.230 9.042 9.071 233,907 -0.01(-0.06%)
May 20, 2005 9.201 9.201 9.042 9.077 184,414 -0.10(-1.09%)
May 19, 2005 9.142 9.218 9.060 9.177 178,831 -0.05(-0.51%)
May 18, 2005 9.018 9.230 9.018 9.224 395,476 +0.19(+2.08%)
May 17, 2005 8.883 9.065 8.818 9.036 247,267 +0.08(+0.85%)
May 16, 2005 8.736 8.983 8.736 8.960 280,349 +0.14(+1.60%)
May 13, 2005 8.924 8.924 8.771 8.818 275,091 -0.05(-0.53%)
May 12, 2005 9.036 9.042 8.830 8.866 305,445 -0.15(-1.63%)
May 11, 2005 8.883 9.030 8.819 9.012 307,449 +0.06(+0.72%)
May 10, 2005 8.983 8.983 8.877 8.948 192,854 -0.02(-0.20%)
May 09, 2005 8.913 9.007 8.871 8.965 168,794 +0.01(+0.16%)
May 06, 2005 9.112 9.112 8.866 8.951 186,669 -0.11(-1.20%)
May 05, 2005 8.942 9.107 8.913 9.060 205,950 +0.07(+0.78%)
May 04, 2005 8.818 9.030 8.818 8.989 318,206 +0.17(+1.90%)
May 03, 2005 9.030 9.030 8.795 8.821 396,995 -0.23(-2.50%)
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.