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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 9.547 9.553 9.483 9.524 306,515 +0.00(+0.00%)
Nov 29, 2004 9.383 9.524 9.383 9.524 388,842 +0.13(+1.38%)
Nov 26, 2004 9.424 9.459 9.389 9.395 75,523 +0.01(+0.06%)
Nov 24, 2004 9.453 9.465 9.377 9.389 318,762 -0.05(-0.50%)
Nov 23, 2004 9.312 9.436 9.265 9.436 307,365 +0.04(+0.44%)
Nov 22, 2004 9.254 9.395 9.206 9.395 273,516 +0.16(+1.78%)
Nov 19, 2004 9.318 9.348 9.230 9.230 278,279 -0.10(-1.07%)
Nov 18, 2004 9.400 9.400 9.295 9.330 307,535 -0.02(-0.19%)
Nov 17, 2004 9.406 9.418 9.342 9.348 853,378 +0.02(+0.25%)
Nov 16, 2004 9.318 9.377 9.295 9.324 736,861 -0.02(-0.25%)
Nov 15, 2004 9.406 9.430 9.318 9.348 427,964 -0.06(-0.63%)
Nov 12, 2004 9.406 9.406 9.236 9.406 265,011 +0.00(+0.00%)
Nov 11, 2004 9.236 9.412 9.230 9.406 210,240 +0.14(+1.52%)
Nov 10, 2004 9.248 9.312 9.183 9.265 293,077 -0.01(-0.13%)
Nov 09, 2004 9.165 9.289 9.060 9.277 447,015 +0.16(+1.74%)
Nov 08, 2004 9.171 9.171 9.030 9.118 279,469 -0.05(-0.51%)
Nov 05, 2004 9.248 9.248 9.083 9.165 293,928 +0.01(+0.06%)
Nov 04, 2004 9.060 9.210 9.048 9.159 341,725 +0.01(+0.13%)
Nov 03, 2004 9.118 9.201 9.048 9.148 258,718 +0.09(+0.97%)
Nov 02, 2004 9.165 9.171 8.983 9.060 395,816 -0.05(-0.58%)
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.