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

Brookline Bancorp (NQ: BRKL )

10.31 -0.16 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 8.645 8.745 8.601 8.617 325,360 -0.12(-1.34%)
Oct 28, 2004 8.829 8.829 8.584 8.734 394,566 -0.06(-0.63%)
Oct 27, 2004 8.740 8.840 8.639 8.790 365,445 +0.00(+0.00%)
Oct 26, 2004 8.634 8.806 8.523 8.790 462,514 +0.17(+1.94%)
Oct 25, 2004 8.628 8.740 8.612 8.623 571,806 -0.03(-0.32%)
Oct 22, 2004 8.740 8.779 8.639 8.651 368,321 -0.16(-1.77%)
Oct 21, 2004 8.601 8.845 8.601 8.806 365,985 +0.13(+1.47%)
Oct 20, 2004 8.656 8.717 8.617 8.678 338,482 -0.03(-0.32%)
Oct 19, 2004 8.779 8.806 8.684 8.706 487,500 -0.03(-0.38%)
Oct 18, 2004 8.656 8.806 8.656 8.740 433,034 +0.02(+0.26%)
Oct 15, 2004 8.734 8.856 8.628 8.717 412,721 +0.08(+0.97%)
Oct 14, 2004 8.628 8.701 8.606 8.634 163,938 -0.02(-0.19%)
Oct 13, 2004 8.678 8.762 8.645 8.651 222,359 -0.06(-0.64%)
Oct 12, 2004 8.606 8.740 8.517 8.706 161,781 +0.04(+0.51%)
Oct 11, 2004 8.573 8.673 8.484 8.662 135,177 +0.10(+1.17%)
Oct 08, 2004 8.634 8.740 8.534 8.562 208,697 -0.12(-1.35%)
Oct 07, 2004 8.751 8.790 8.678 8.678 221,640 -0.08(-0.95%)
Oct 06, 2004 8.673 8.762 8.673 8.762 198,271 +0.08(+0.96%)
Oct 05, 2004 8.662 8.812 8.662 8.678 223,258 -0.06(-0.64%)
Oct 04, 2004 8.623 8.812 8.623 8.734 276,825 +0.02(+0.19%)
Oct 01, 2004 8.756 8.756 8.484 8.717 267,118 +0.00(+0.00%)
Sep 30, 2004 8.539 8.751 8.539 8.717 254,895 +0.04(+0.45%)
Sep 29, 2004 8.539 8.690 8.473 8.678 255,254 +0.18(+2.09%)
Sep 28, 2004 8.545 8.567 8.439 8.500 169,331 +0.06(+0.73%)
Sep 27, 2004 8.589 8.589 8.417 8.439 199,889 -0.05(-0.59%)
Sep 24, 2004 8.550 8.589 8.467 8.489 118,459 -0.01(-0.07%)
Sep 23, 2004 8.506 8.562 8.456 8.495 121,156 +0.03(+0.33%)
Sep 22, 2004 8.678 8.756 8.450 8.467 309,181 -0.25(-2.87%)
Sep 21, 2004 8.517 8.734 8.517 8.717 177,240 +0.18(+2.15%)
Sep 20, 2004 8.690 8.706 8.534 8.534 249,143 -0.19(-2.17%)
Sep 17, 2004 8.667 8.834 8.639 8.723 435,910 +0.01(+0.06%)
Sep 16, 2004 8.673 8.784 8.645 8.717 367,602 +0.07(+0.84%)
Sep 15, 2004 8.790 8.834 8.623 8.645 328,236 -0.14(-1.65%)
Sep 14, 2004 8.795 8.823 8.712 8.790 219,123 -0.06(-0.63%)
Sep 13, 2004 8.840 8.845 8.767 8.845 375,512 +0.01(+0.06%)
Sep 10, 2004 8.751 8.840 8.701 8.840 206,181 +0.06(+0.63%)
Sep 09, 2004 8.840 8.845 8.712 8.784 686,491 -0.01(-0.06%)
Sep 08, 2004 8.895 8.895 8.695 8.790 514,104 -0.11(-1.19%)
Sep 07, 2004 8.834 8.940 8.795 8.895 502,780 +0.08(+0.88%)
Sep 03, 2004 8.756 8.873 8.717 8.817 555,448 +0.07(+0.76%)
Sep 02, 2004 8.506 8.751 8.450 8.751 360,951 +0.18(+2.08%)
Sep 01, 2004 8.478 8.868 8.434 8.573 758,933 +0.15(+1.78%)
Aug 31, 2004 8.317 8.473 8.278 8.422 517,879 +0.11(+1.27%)
Aug 30, 2004 8.417 8.417 8.272 8.317 348,728 -0.08(-0.93%)
Aug 27, 2004 8.339 8.400 8.178 8.395 284,015 +0.09(+1.07%)
Aug 26, 2004 8.117 8.311 8.111 8.306 249,143 +0.12(+1.43%)
Aug 25, 2004 8.111 8.217 8.083 8.189 363,648 +0.08(+1.03%)
Aug 24, 2004 8.122 8.128 8.011 8.105 223,437 +0.09(+1.11%)
Aug 23, 2004 8.167 8.189 8.011 8.016 403,734 -0.08(-1.03%)
Aug 20, 2004 8.167 8.200 8.094 8.100 427,102 -0.05(-0.61%)
Aug 19, 2004 8.155 8.222 8.105 8.150 297,317 -0.05(-0.61%)
Aug 18, 2004 8.072 8.228 8.050 8.200 476,895 +0.11(+1.31%)
Aug 17, 2004 8.161 8.161 8.039 8.094 341,897 -0.02(-0.27%)
Aug 16, 2004 8.005 8.122 7.961 8.117 271,612 +0.21(+2.60%)
Aug 13, 2004 8.083 8.117 7.888 7.911 182,633 -0.05(-0.63%)
Aug 12, 2004 7.961 8.039 7.916 7.961 189,823 -0.12(-1.45%)
Aug 11, 2004 8.100 8.100 7.939 8.078 489,478 -0.01(-0.14%)
Aug 10, 2004 7.888 8.094 7.833 8.089 337,044 +0.26(+3.27%)
Aug 09, 2004 7.888 7.916 7.794 7.833 284,555 -0.05(-0.64%)
Aug 06, 2004 7.849 7.955 7.788 7.883 304,688 -0.04(-0.56%)
Aug 05, 2004 7.933 8.022 7.872 7.927 247,525 -0.06(-0.70%)
Aug 04, 2004 8.039 8.100 7.861 7.983 282,398 +0.05(+0.63%)
Aug 03, 2004 8.033 8.044 7.900 7.933 227,752 -0.06(-0.77%)
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.