Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.765 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 8, 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 (%)
Apr 28, 2006 8.729 8.932 8.681 8.837 481,016 +0.06(+0.68%)
Apr 27, 2006 8.777 8.884 8.663 8.777 460,978 -0.02(-0.20%)
Apr 26, 2006 8.783 8.920 8.735 8.795 658,659 +0.01(+0.14%)
Apr 25, 2006 8.914 8.944 8.693 8.783 584,565 -0.16(-1.80%)
Apr 24, 2006 8.992 9.040 8.884 8.944 810,734 -0.08(-0.86%)
Apr 21, 2006 9.308 9.386 8.998 9.022 708,509 -0.25(-2.70%)
Apr 20, 2006 9.302 9.332 9.141 9.272 399,495 -0.10(-1.02%)
Apr 19, 2006 9.243 9.374 9.243 9.368 409,905 +0.08(+0.90%)
Apr 18, 2006 8.920 9.308 8.920 9.284 451,711 +0.36(+4.08%)
Apr 17, 2006 8.819 8.944 8.819 8.920 263,733 +0.02(+0.20%)
Apr 13, 2006 8.872 8.914 8.759 8.902 214,273 +0.00(+0.00%)
Apr 12, 2006 8.974 8.980 8.878 8.902 279,277 -0.07(-0.80%)
Apr 11, 2006 9.093 9.123 8.926 8.974 308,518 -0.08(-0.86%)
Apr 10, 2006 8.980 9.153 8.950 9.052 323,885 +0.05(+0.53%)
Apr 07, 2006 9.290 9.374 8.992 9.004 371,593 -0.25(-2.71%)
Apr 06, 2006 9.284 9.350 9.213 9.255 377,832 -0.03(-0.32%)
Apr 05, 2006 9.368 9.374 9.261 9.284 686,070 -0.04(-0.38%)
Apr 04, 2006 9.195 9.368 9.111 9.320 374,028 +0.11(+1.17%)
Apr 03, 2006 9.237 9.290 9.105 9.213 420,100 -0.04(-0.39%)
Mar 31, 2006 9.147 9.261 9.093 9.249 382,848 +0.10(+1.04%)
Mar 30, 2006 9.237 9.255 9.087 9.153 288,594 -0.10(-1.10%)
Mar 29, 2006 9.225 9.255 9.171 9.255 310,250 +0.05(+0.52%)
Mar 28, 2006 9.153 9.225 9.147 9.207 409,904 +0.01(+0.13%)
Mar 27, 2006 9.183 9.225 9.129 9.195 364,048 -0.01(-0.13%)
Mar 24, 2006 9.177 9.225 9.129 9.207 689,145 +0.05(+0.52%)
Mar 23, 2006 9.213 9.249 9.129 9.159 362,269 -0.04(-0.39%)
Mar 22, 2006 9.141 9.243 9.135 9.195 433,953 +0.04(+0.39%)
Mar 21, 2006 9.314 9.434 9.153 9.159 419,228 -0.19(-1.98%)
Mar 20, 2006 9.380 9.446 9.320 9.344 543,354 -0.10(-1.01%)
Mar 17, 2006 9.332 9.499 9.237 9.440 1,236,033 +0.16(+1.67%)
Mar 16, 2006 9.267 9.368 9.183 9.284 334,021 +0.04(+0.39%)
Mar 15, 2006 9.314 9.326 9.177 9.249 649,692 -0.09(-0.96%)
Mar 14, 2006 9.272 9.368 9.141 9.338 558,923 +0.03(+0.32%)
Mar 13, 2006 9.195 9.374 9.195 9.308 706,148 +0.11(+1.23%)
Mar 10, 2006 9.046 9.213 8.962 9.195 288,053 +0.13(+1.38%)
Mar 09, 2006 9.022 9.087 9.004 9.069 451,278 +0.08(+0.93%)
Mar 08, 2006 9.016 9.075 8.950 8.986 482,341 -0.07(-0.79%)
Mar 07, 2006 9.016 9.093 8.932 9.058 279,011 +0.00(+0.00%)
Mar 06, 2006 9.105 9.105 8.956 9.058 261,038 -0.02(-0.20%)
Mar 03, 2006 9.004 9.195 8.986 9.075 353,669 +0.02(+0.26%)
Mar 02, 2006 9.063 9.087 9.010 9.052 267,940 +0.01(+0.07%)
Mar 01, 2006 8.938 9.081 8.938 9.046 329,163 +0.08(+0.93%)
Feb 28, 2006 9.093 9.063 8.938 8.962 313,190 -0.13(-1.44%)
Feb 27, 2006 8.998 9.147 8.950 9.093 355,230 +0.07(+0.73%)
Feb 24, 2006 8.992 9.040 8.878 9.028 215,343 -0.01(-0.07%)
Feb 23, 2006 8.992 9.129 8.902 9.034 228,709 -0.01(-0.13%)
Feb 22, 2006 8.914 9.135 8.878 9.046 207,873 +0.14(+1.61%)
Feb 21, 2006 9.016 9.063 8.861 8.902 270,719 -0.14(-1.58%)
Feb 17, 2006 9.105 9.117 8.938 9.046 236,061 -0.03(-0.33%)
Feb 16, 2006 9.075 9.135 9.028 9.075 297,620 -0.03(-0.33%)
Feb 15, 2006 8.956 9.105 8.884 9.105 379,154 +0.16(+1.80%)
Feb 14, 2006 8.962 8.968 8.807 8.944 335,800 +0.02(+0.20%)
Feb 13, 2006 8.908 8.986 8.801 8.926 373,923 +0.02(+0.20%)
Feb 10, 2006 8.658 8.920 8.646 8.908 352,460 +0.24(+2.83%)
Feb 09, 2006 8.705 8.741 8.604 8.663 287,350 -0.01(-0.07%)
Feb 08, 2006 8.747 8.747 8.616 8.669 250,426 -0.06(-0.68%)
Feb 07, 2006 8.777 8.861 8.669 8.729 388,906 -0.06(-0.68%)
Feb 06, 2006 8.837 8.837 8.747 8.789 414,824 -0.07(-0.81%)
Feb 03, 2006 8.837 8.926 8.801 8.861 779,881 -0.05(-0.54%)
Feb 02, 2006 8.872 8.956 8.837 8.908 648,138 -0.02(-0.20%)
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.