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

Brookline Bancorp (NQ: BRKL )

8.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2007 7.104 7.163 6.998 7.010 909,379 -0.09(-1.32%)
Apr 27, 2007 7.163 7.204 7.104 7.104 621,467 -0.06(-0.82%)
Apr 26, 2007 7.181 7.298 7.139 7.163 582,048 -0.04(-0.49%)
Apr 25, 2007 7.210 7.233 7.175 7.198 606,755 +0.02(+0.25%)
Apr 24, 2007 7.233 7.310 7.151 7.181 1,545,451 -0.05(-0.73%)
Apr 23, 2007 7.363 7.422 7.222 7.233 881,002 -0.16(-2.15%)
Apr 20, 2007 7.639 7.639 7.386 7.392 944,273 -0.08(-1.02%)
Apr 19, 2007 7.404 7.563 7.263 7.469 1,109,821 -0.01(-0.16%)
Apr 18, 2007 7.451 7.539 7.451 7.480 365,716 -0.01(-0.08%)
Apr 17, 2007 7.539 7.545 7.469 7.486 304,198 -0.06(-0.78%)
Apr 16, 2007 7.380 7.545 7.380 7.545 280,335 +0.18(+2.39%)
Apr 13, 2007 7.322 7.375 7.269 7.369 1,002,172 +0.03(+0.40%)
Apr 12, 2007 7.210 7.339 7.157 7.339 617,818 +0.10(+1.38%)
Apr 11, 2007 7.269 7.310 7.186 7.239 825,632 -0.05(-0.73%)
Apr 10, 2007 7.369 7.375 7.286 7.292 494,747 -0.08(-1.04%)
Apr 09, 2007 7.375 7.392 7.316 7.369 364,368 -0.02(-0.24%)
Apr 05, 2007 7.398 7.445 7.351 7.386 231,713 -0.03(-0.40%)
Apr 04, 2007 7.480 7.480 7.386 7.416 313,151 -0.05(-0.71%)
Apr 03, 2007 7.428 7.510 7.416 7.469 353,191 +0.06(+0.79%)
Apr 02, 2007 7.480 7.504 7.357 7.410 456,144 -0.04(-0.55%)
Mar 30, 2007 7.422 7.522 7.386 7.451 529,824 -0.05(-0.63%)
Mar 29, 2007 7.492 7.586 7.392 7.498 400,409 +0.06(+0.87%)
Mar 28, 2007 7.404 7.469 7.392 7.433 1,053,486 -0.02(-0.24%)
Mar 27, 2007 7.492 7.539 7.445 7.451 305,490 -0.08(-1.09%)
Mar 26, 2007 7.569 7.610 7.428 7.533 541,477 -0.05(-0.62%)
Mar 23, 2007 7.563 7.592 7.539 7.580 315,805 +0.00(+0.00%)
Mar 22, 2007 7.651 7.674 7.498 7.580 537,442 -0.04(-0.46%)
Mar 21, 2007 7.516 7.622 7.457 7.616 737,866 +0.11(+1.49%)
Mar 20, 2007 7.469 7.504 7.433 7.504 673,725 +0.05(+0.63%)
Mar 19, 2007 7.392 7.539 7.369 7.457 884,113 +0.08(+1.12%)
Mar 16, 2007 7.328 7.386 7.280 7.375 2,015,641 +0.04(+0.48%)
Mar 15, 2007 7.181 7.375 7.145 7.339 619,758 +0.17(+2.38%)
Mar 14, 2007 7.092 7.251 7.086 7.169 1,041,326 +0.06(+0.91%)
Mar 13, 2007 7.333 7.310 7.092 7.104 1,211,895 -0.23(-3.13%)
Mar 12, 2007 7.333 7.369 7.304 7.333 565,579 +0.01(+0.08%)
Mar 09, 2007 7.422 7.439 7.298 7.328 444,210 -0.02(-0.32%)
Mar 08, 2007 7.457 7.498 7.322 7.351 766,748 -0.01(-0.08%)
Mar 07, 2007 7.439 7.475 7.345 7.357 775,410 -0.11(-1.42%)
Mar 06, 2007 7.445 7.492 7.380 7.463 703,629 +0.10(+1.36%)
Mar 05, 2007 7.410 7.469 7.345 7.363 786,607 -0.08(-1.11%)
Mar 02, 2007 7.598 7.598 7.410 7.445 698,089 -0.08(-1.09%)
Mar 01, 2007 7.445 7.598 7.357 7.527 698,660 +0.02(+0.31%)
Feb 28, 2007 7.375 7.586 7.333 7.504 708,712 +0.15(+2.08%)
Feb 27, 2007 7.498 7.533 7.345 7.351 700,033 -0.19(-2.50%)
Feb 26, 2007 7.657 7.680 7.516 7.539 516,399 -0.08(-1.00%)
Feb 23, 2007 7.674 7.733 7.592 7.616 343,961 -0.09(-1.15%)
Feb 22, 2007 7.816 7.816 7.645 7.704 487,124 -0.07(-0.91%)
Feb 21, 2007 7.763 7.810 7.645 7.774 346,221 -0.02(-0.23%)
Feb 20, 2007 7.774 7.798 7.651 7.792 225,452 +0.04(+0.45%)
Feb 16, 2007 7.733 7.869 7.698 7.757 360,645 +0.03(+0.38%)
Feb 15, 2007 7.810 7.816 7.716 7.727 293,060 -0.06(-0.76%)
Feb 14, 2007 7.774 7.880 7.774 7.786 298,404 -0.01(-0.08%)
Feb 13, 2007 7.780 7.851 7.769 7.792 372,829 +0.01(+0.15%)
Feb 12, 2007 7.786 7.827 7.727 7.780 313,304 +0.02(+0.30%)
Feb 09, 2007 7.886 7.921 7.733 7.757 459,446 -0.15(-1.86%)
Feb 08, 2007 7.921 7.921 7.839 7.904 234,133 -0.04(-0.52%)
Feb 07, 2007 7.898 7.969 7.869 7.945 442,399 +0.06(+0.82%)
Feb 06, 2007 7.839 7.963 7.810 7.880 575,057 +0.07(+0.90%)
Feb 05, 2007 7.886 7.892 7.763 7.810 516,101 -0.11(-1.41%)
Feb 02, 2007 7.845 7.957 7.828 7.921 503,996 +0.09(+1.20%)
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.