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 (%)
Feb 28, 2007 6.976 7.176 6.937 7.098 749,194 +0.14(+2.08%)
Feb 27, 2007 7.093 7.126 6.948 6.954 740,019 -0.18(-2.50%)
Feb 26, 2007 7.243 7.265 7.110 7.132 545,896 -0.07(-1.00%)
Feb 23, 2007 7.260 7.315 7.182 7.204 363,608 -0.08(-1.15%)
Feb 22, 2007 7.393 7.393 7.232 7.288 514,949 -0.07(-0.91%)
Feb 21, 2007 7.343 7.388 7.232 7.354 365,997 -0.02(-0.23%)
Feb 20, 2007 7.354 7.377 7.238 7.371 238,330 +0.03(+0.45%)
Feb 16, 2007 7.315 7.443 7.282 7.338 381,246 +0.03(+0.38%)
Feb 15, 2007 7.388 7.393 7.299 7.310 309,800 -0.06(-0.76%)
Feb 14, 2007 7.354 7.455 7.354 7.365 315,450 -0.01(-0.08%)
Feb 13, 2007 7.360 7.427 7.349 7.371 394,126 +0.01(+0.15%)
Feb 12, 2007 7.365 7.404 7.310 7.360 331,200 +0.02(+0.30%)
Feb 09, 2007 7.460 7.493 7.315 7.338 485,690 -0.14(-1.86%)
Feb 08, 2007 7.493 7.493 7.416 7.477 247,507 -0.04(-0.52%)
Feb 07, 2007 7.471 7.538 7.443 7.516 467,670 +0.06(+0.82%)
Feb 06, 2007 7.416 7.532 7.388 7.455 607,905 +0.07(+0.90%)
Feb 05, 2007 7.460 7.466 7.343 7.388 545,582 -0.11(-1.41%)
Feb 02, 2007 7.421 7.527 7.405 7.493 532,785 +0.09(+1.20%)
Feb 01, 2007 7.410 7.455 7.371 7.404 360,723 +0.00(+0.00%)
Jan 31, 2007 7.455 7.471 7.215 7.404 607,806 -0.05(-0.67%)
Jan 30, 2007 7.388 7.488 7.365 7.455 592,868 +0.07(+0.90%)
Jan 29, 2007 7.304 7.416 7.232 7.388 513,355 +0.05(+0.68%)
Jan 26, 2007 7.243 7.371 7.221 7.338 586,297 +0.09(+1.23%)
Jan 25, 2007 7.338 7.343 7.221 7.249 499,591 -0.11(-1.44%)
Jan 24, 2007 7.288 7.354 7.260 7.354 306,812 +0.08(+1.07%)
Jan 23, 2007 7.187 7.338 7.187 7.276 442,182 +0.07(+0.93%)
Jan 22, 2007 7.204 7.221 7.137 7.210 361,395 -0.02(-0.23%)
Jan 19, 2007 7.149 7.299 7.132 7.226 462,081 +0.06(+0.85%)
Jan 18, 2007 7.210 7.238 7.132 7.165 740,745 -0.07(-1.00%)
Jan 17, 2007 7.238 7.265 7.182 7.238 503,855 -0.02(-0.31%)
Jan 16, 2007 7.365 7.460 7.238 7.260 550,097 -0.11(-1.44%)
Jan 12, 2007 7.288 7.365 7.288 7.365 182,976 +0.06(+0.84%)
Jan 11, 2007 7.221 7.321 7.221 7.304 382,684 +0.11(+1.47%)
Jan 10, 2007 7.221 7.299 7.165 7.199 334,051 +0.00(+0.00%)
Jan 09, 2007 7.215 7.232 7.093 7.199 430,039 -0.03(-0.38%)
Jan 08, 2007 7.238 7.254 7.176 7.226 365,197 -0.02(-0.31%)
Jan 05, 2007 7.365 7.432 7.210 7.249 461,720 -0.17(-2.25%)
Jan 04, 2007 7.371 7.421 7.310 7.416 593,828 +0.05(+0.68%)
Jan 03, 2007 7.365 7.538 7.288 7.365 636,193 +0.04(+0.53%)
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%)
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.