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

Brookline Bancorp (NQ: BRKL )

9.960 -0.110 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 29, 2006 7.371 7.460 7.310 7.327 540,701 -0.07(-0.98%)
Dec 28, 2006 7.510 7.538 7.388 7.399 419,272 -0.11(-1.41%)
Dec 27, 2006 7.427 7.517 7.427 7.505 363,482 +0.11(+1.43%)
Dec 26, 2006 7.232 7.404 7.232 7.399 503,700 +0.15(+2.07%)
Dec 22, 2006 7.288 7.327 7.204 7.249 295,202 -0.03(-0.38%)
Dec 21, 2006 7.288 7.388 7.204 7.276 427,025 +0.01(+0.08%)
Dec 20, 2006 7.240 7.360 7.238 7.271 570,145 +0.02(+0.23%)
Dec 19, 2006 7.232 7.343 7.226 7.254 556,559 -0.01(-0.15%)
Dec 18, 2006 7.377 7.438 7.254 7.265 679,215 -0.16(-2.17%)
Dec 15, 2006 7.432 7.455 7.349 7.427 974,938 +0.03(+0.38%)
Dec 14, 2006 7.388 7.455 7.315 7.399 532,344 +0.04(+0.61%)
Dec 13, 2006 7.449 7.460 7.327 7.354 379,438 -0.06(-0.83%)
Dec 12, 2006 7.365 7.455 7.304 7.416 585,556 +0.07(+0.98%)
Dec 11, 2006 7.271 7.382 7.232 7.343 271,017 +0.05(+0.69%)
Dec 08, 2006 7.354 7.382 7.232 7.293 415,006 -0.07(-0.91%)
Dec 07, 2006 7.410 7.471 7.332 7.360 396,072 -0.06(-0.82%)
Dec 06, 2006 7.488 7.549 7.388 7.421 364,185 -0.10(-1.33%)
Dec 05, 2006 7.516 7.560 7.443 7.521 453,720 +0.00(+0.00%)
Dec 04, 2006 7.443 7.549 7.399 7.521 745,157 +0.07(+0.97%)
Dec 01, 2006 7.493 7.577 7.321 7.449 529,119 -0.06(-0.81%)
Nov 30, 2006 7.505 7.538 7.399 7.510 311,518 -0.02(-0.30%)
Nov 29, 2006 7.472 7.571 7.382 7.532 427,255 +0.06(+0.74%)
Nov 28, 2006 7.432 7.527 7.371 7.477 397,268 +0.04(+0.52%)
Nov 27, 2006 7.633 7.677 7.438 7.438 519,251 -0.26(-3.40%)
Nov 24, 2006 7.677 7.710 7.616 7.699 94,526 +0.02(+0.22%)
Nov 22, 2006 7.755 7.772 7.660 7.683 264,983 -0.07(-0.93%)
Nov 21, 2006 7.844 7.844 7.722 7.755 367,216 -0.10(-1.27%)
Nov 20, 2006 7.788 7.872 7.544 7.855 387,248 +0.08(+1.07%)
Nov 17, 2006 7.922 7.922 7.733 7.772 412,908 -0.15(-1.90%)
Nov 16, 2006 7.911 7.927 7.838 7.922 271,670 +0.01(+0.14%)
Nov 15, 2006 7.822 7.922 7.777 7.911 466,050 +0.10(+1.28%)
Nov 14, 2006 7.722 7.849 7.649 7.811 373,473 +0.09(+1.23%)
Nov 13, 2006 7.694 7.738 7.571 7.716 293,147 -0.01(-0.14%)
Nov 10, 2006 7.566 7.727 7.544 7.727 704,503 +0.17(+2.21%)
Nov 09, 2006 7.538 7.633 7.527 7.560 621,455 +0.03(+0.37%)
Nov 08, 2006 7.421 7.582 7.404 7.532 352,487 +0.06(+0.82%)
Nov 07, 2006 7.466 7.594 7.455 7.471 253,122 -0.01(-0.15%)
Nov 06, 2006 7.443 7.510 7.373 7.482 335,559 +0.08(+1.13%)
Nov 03, 2006 7.365 7.460 7.332 7.399 377,234 +0.03(+0.38%)
Nov 02, 2006 7.271 7.382 7.256 7.371 560,692 +0.08(+1.07%)
Nov 01, 2006 7.443 7.488 7.282 7.293 415,001 -0.12(-1.65%)
Oct 31, 2006 7.399 7.432 7.377 7.416 683,468 +0.02(+0.23%)
Oct 30, 2006 7.455 7.455 7.377 7.399 967,991 -0.08(-1.04%)
Oct 27, 2006 7.499 7.516 7.427 7.477 375,158 -0.06(-0.81%)
Oct 26, 2006 7.588 7.588 7.471 7.538 1,239,540 -0.01(-0.07%)
Oct 25, 2006 7.544 7.577 7.471 7.544 729,146 -0.02(-0.29%)
Oct 24, 2006 7.571 7.588 7.499 7.566 671,167 -0.04(-0.51%)
Oct 23, 2006 7.621 7.649 7.521 7.605 523,732 +0.01(+0.07%)
Oct 20, 2006 7.772 7.788 7.566 7.599 848,199 -0.19(-2.43%)
Oct 19, 2006 7.744 7.816 7.738 7.788 566,412 +0.01(+0.07%)
Oct 18, 2006 7.833 7.838 7.716 7.783 340,096 +0.00(+0.00%)
Oct 17, 2006 7.760 7.817 7.660 7.783 292,322 -0.03(-0.43%)
Oct 16, 2006 7.805 7.866 7.788 7.816 308,133 -0.01(-0.07%)
Oct 13, 2006 7.788 7.844 7.772 7.822 550,768 +0.04(+0.50%)
Oct 12, 2006 7.794 7.805 7.716 7.783 688,722 +0.03(+0.36%)
Oct 11, 2006 7.799 7.811 7.710 7.755 369,927 -0.09(-1.13%)
Oct 10, 2006 7.877 7.888 7.777 7.844 243,761 +0.03(+0.36%)
Oct 09, 2006 7.766 7.888 7.766 7.816 435,337 +0.02(+0.21%)
Oct 06, 2006 7.733 7.883 7.733 7.799 347,887 -0.01(-0.07%)
Oct 05, 2006 7.744 7.833 7.712 7.805 478,144 +0.08(+1.08%)
Oct 04, 2006 7.555 7.749 7.477 7.722 335,685 +0.13(+1.76%)
Oct 03, 2006 7.510 7.633 7.438 7.588 474,836 +0.01(+0.15%)
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.