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 (%)
May 31, 2006 8.363 8.457 8.280 8.421 352,534 +0.11(+1.27%)
May 30, 2006 8.457 8.486 8.310 8.316 297,891 -0.17(-2.01%)
May 26, 2006 8.551 8.592 8.486 8.486 223,665 -0.04(-0.48%)
May 25, 2006 8.498 8.539 8.363 8.527 353,429 +0.11(+1.26%)
May 24, 2006 8.298 8.457 8.151 8.421 490,074 +0.11(+1.27%)
May 23, 2006 8.574 8.580 8.298 8.316 439,298 -0.21(-2.48%)
May 22, 2006 8.457 8.639 8.351 8.527 373,210 +0.01(+0.07%)
May 19, 2006 8.468 8.527 8.310 8.521 419,277 +0.16(+1.97%)
May 18, 2006 8.492 8.574 8.357 8.357 239,787 -0.14(-1.59%)
May 17, 2006 8.527 8.580 8.398 8.492 235,321 -0.05(-0.62%)
May 16, 2006 8.574 8.645 8.498 8.545 353,512 -0.04(-0.41%)
May 15, 2006 8.592 8.692 8.527 8.580 552,883 -0.06(-0.68%)
May 12, 2006 8.739 8.751 8.621 8.639 660,365 -0.12(-1.41%)
May 11, 2006 8.821 8.839 8.745 8.762 768,402 -0.08(-0.93%)
May 10, 2006 8.898 8.904 8.798 8.845 588,009 -0.05(-0.53%)
May 09, 2006 8.833 8.904 8.804 8.892 495,191 +0.05(+0.60%)
May 08, 2006 8.809 8.868 8.809 8.839 484,439 -0.01(-0.07%)
May 05, 2006 8.839 8.945 8.821 8.845 268,733 -0.01(-0.07%)
May 04, 2006 8.715 8.868 8.686 8.851 297,705 +0.11(+1.28%)
May 03, 2006 8.704 8.815 8.668 8.739 323,904 -0.01(-0.13%)
May 02, 2006 8.745 8.839 8.710 8.751 253,072 +0.04(+0.47%)
May 01, 2006 8.704 9.021 8.674 8.710 447,803 +0.01(+0.07%)
Apr 28, 2006 8.598 8.798 8.551 8.704 488,365 +0.06(+0.68%)
Apr 27, 2006 8.645 8.751 8.533 8.645 468,021 -0.02(-0.20%)
Apr 26, 2006 8.651 8.786 8.604 8.662 668,722 +0.01(+0.14%)
Apr 25, 2006 8.780 8.809 8.562 8.651 593,497 -0.16(-1.80%)
Apr 24, 2006 8.857 8.904 8.751 8.809 823,120 -0.08(-0.86%)
Apr 21, 2006 9.168 9.245 8.862 8.886 719,334 -0.25(-2.70%)
Apr 20, 2006 9.162 9.192 9.004 9.133 405,598 -0.09(-1.02%)
Apr 19, 2006 9.104 9.233 9.104 9.227 416,168 +0.08(+0.90%)
Apr 18, 2006 8.786 9.168 8.786 9.145 458,613 +0.36(+4.08%)
Apr 17, 2006 8.686 8.809 8.686 8.786 267,762 +0.02(+0.20%)
Apr 13, 2006 8.739 8.780 8.627 8.768 217,547 +0.00(+0.00%)
Apr 12, 2006 8.839 8.845 8.745 8.768 283,544 -0.07(-0.80%)
Apr 11, 2006 8.957 8.986 8.792 8.839 313,232 -0.08(-0.86%)
Apr 10, 2006 8.845 9.015 8.815 8.915 328,834 +0.05(+0.53%)
Apr 07, 2006 9.151 9.233 8.857 8.868 377,271 -0.25(-2.71%)
Apr 06, 2006 9.145 9.209 9.074 9.115 383,605 -0.03(-0.32%)
Apr 05, 2006 9.227 9.233 9.121 9.145 696,552 -0.04(-0.38%)
Apr 04, 2006 9.056 9.227 8.974 9.180 379,743 +0.11(+1.17%)
Apr 03, 2006 9.098 9.151 8.968 9.074 426,519 -0.04(-0.39%)
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%)
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.