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

Brookline Bancorp (NQ: BRKL )

8.800 -0.020 (-0.23%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Jan 31, 2007 7.878 7.895 7.625 7.825 575,145 -0.05(-0.67%)
Jan 30, 2007 7.807 7.913 7.784 7.878 561,009 +0.07(+0.90%)
Jan 29, 2007 7.719 7.837 7.643 7.807 485,769 +0.05(+0.68%)
Jan 26, 2007 7.654 7.790 7.631 7.754 554,791 +0.09(+1.23%)
Jan 25, 2007 7.754 7.760 7.631 7.660 472,744 -0.11(-1.44%)
Jan 24, 2007 7.701 7.772 7.672 7.772 290,325 +0.08(+1.07%)
Jan 23, 2007 7.596 7.754 7.596 7.690 418,420 +0.07(+0.93%)
Jan 22, 2007 7.613 7.631 7.543 7.619 341,975 -0.02(-0.23%)
Jan 19, 2007 7.554 7.713 7.537 7.637 437,250 +0.06(+0.85%)
Jan 18, 2007 7.619 7.649 7.537 7.572 700,940 -0.08(-1.00%)
Jan 17, 2007 7.649 7.678 7.590 7.649 476,779 -0.02(-0.31%)
Jan 16, 2007 7.784 7.884 7.649 7.672 520,536 -0.11(-1.44%)
Jan 12, 2007 7.701 7.784 7.701 7.784 173,143 +0.06(+0.84%)
Jan 11, 2007 7.631 7.737 7.631 7.719 362,120 +0.11(+1.47%)
Jan 10, 2007 7.631 7.713 7.572 7.607 316,100 +0.00(+0.00%)
Jan 09, 2007 7.625 7.643 7.496 7.607 406,930 -0.03(-0.38%)
Jan 08, 2007 7.649 7.666 7.584 7.637 345,573 -0.02(-0.31%)
Jan 05, 2007 7.784 7.854 7.619 7.660 436,908 -0.18(-2.25%)
Jan 04, 2007 7.790 7.843 7.725 7.837 561,918 +0.05(+0.68%)
Jan 03, 2007 7.784 7.966 7.701 7.784 602,006 +0.04(+0.53%)
Dec 29, 2006 7.790 7.884 7.725 7.743 511,645 -0.08(-0.98%)
Dec 28, 2006 7.937 7.966 7.807 7.819 396,741 -0.11(-1.41%)
Dec 27, 2006 7.848 7.944 7.848 7.931 343,950 +0.11(+1.43%)
Dec 26, 2006 7.643 7.825 7.643 7.819 476,633 +0.16(+2.07%)
Dec 22, 2006 7.701 7.743 7.613 7.660 279,338 -0.03(-0.38%)
Dec 21, 2006 7.701 7.807 7.613 7.690 404,078 +0.01(+0.08%)
Dec 20, 2006 7.652 7.778 7.649 7.684 539,507 +0.02(+0.23%)
Dec 19, 2006 7.643 7.760 7.637 7.666 526,651 -0.01(-0.15%)
Dec 18, 2006 7.796 7.860 7.666 7.678 642,716 -0.17(-2.17%)
Dec 15, 2006 7.854 7.878 7.766 7.848 922,548 +0.03(+0.38%)
Dec 14, 2006 7.807 7.878 7.731 7.819 503,738 +0.05(+0.61%)
Dec 13, 2006 7.872 7.884 7.743 7.772 359,048 -0.06(-0.83%)
Dec 12, 2006 7.784 7.878 7.719 7.837 554,090 +0.08(+0.98%)
Dec 11, 2006 7.684 7.801 7.643 7.760 256,454 +0.05(+0.69%)
Dec 08, 2006 7.772 7.801 7.643 7.707 392,705 -0.07(-0.91%)
Dec 07, 2006 7.831 7.895 7.749 7.778 374,789 -0.06(-0.82%)
Dec 06, 2006 7.913 7.978 7.807 7.843 344,615 -0.11(-1.33%)
Dec 05, 2006 7.943 7.990 7.866 7.948 429,339 +0.00(+0.00%)
Dec 04, 2006 7.866 7.978 7.819 7.948 705,114 +0.08(+0.97%)
Dec 01, 2006 7.919 8.007 7.737 7.872 500,686 -0.06(-0.81%)
Nov 30, 2006 7.931 7.966 7.819 7.937 294,778 -0.02(-0.30%)
Nov 29, 2006 7.896 8.001 7.801 7.960 404,295 +0.06(+0.74%)
Nov 28, 2006 7.854 7.954 7.790 7.901 375,920 +0.04(+0.52%)
Nov 27, 2006 8.066 8.113 7.860 7.860 491,348 -0.28(-3.40%)
Nov 24, 2006 8.113 8.148 8.048 8.137 89,447 +0.02(+0.22%)
Nov 22, 2006 8.195 8.213 8.095 8.119 250,743 -0.08(-0.93%)
Nov 21, 2006 8.289 8.289 8.160 8.195 347,483 -0.11(-1.27%)
Nov 20, 2006 8.231 8.319 7.972 8.301 366,438 +0.09(+1.07%)
Nov 17, 2006 8.372 8.372 8.172 8.213 390,720 -0.16(-1.90%)
Nov 16, 2006 8.360 8.378 8.283 8.372 257,071 +0.01(+0.14%)
Nov 15, 2006 8.266 8.372 8.219 8.360 441,006 +0.11(+1.28%)
Nov 14, 2006 8.160 8.295 8.084 8.254 353,404 +0.10(+1.23%)
Nov 13, 2006 8.131 8.178 8.001 8.154 277,394 -0.01(-0.14%)
Nov 10, 2006 7.995 8.166 7.972 8.166 666,645 +0.18(+2.21%)
Nov 09, 2006 7.966 8.066 7.954 7.990 588,060 +0.03(+0.37%)
Nov 08, 2006 7.843 8.013 7.825 7.960 333,545 +0.06(+0.82%)
Nov 07, 2006 7.890 8.025 7.878 7.895 239,520 -0.01(-0.15%)
Nov 06, 2006 7.866 7.937 7.791 7.907 317,527 +0.09(+1.13%)
Nov 03, 2006 7.784 7.884 7.749 7.819 356,962 +0.03(+0.38%)
Nov 02, 2006 7.684 7.801 7.669 7.790 530,562 +0.08(+1.07%)
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.