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

Brookline Bancorp (NQ: BRKL )

8.790 -0.120 (-1.35%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 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 31, 2004 9.553 9.659 9.530 9.595 276,748 +0.04(+0.43%)
Dec 30, 2004 9.524 9.671 9.524 9.553 423,712 +0.02(+0.18%)
Dec 29, 2004 9.536 9.618 9.518 9.536 161,252 -0.08(-0.86%)
Dec 28, 2004 9.553 9.618 9.506 9.618 196,292 +0.09(+0.99%)
Dec 27, 2004 9.477 9.542 9.453 9.524 201,735 +0.05(+0.50%)
Dec 23, 2004 9.547 9.547 9.471 9.477 139,479 -0.02(-0.19%)
Dec 22, 2004 9.365 9.536 9.365 9.495 222,827 +0.11(+1.13%)
Dec 21, 2004 9.453 9.483 9.359 9.389 206,328 -0.01(-0.13%)
Dec 20, 2004 9.412 9.553 9.336 9.400 234,564 -0.08(-0.81%)
Dec 17, 2004 9.547 9.553 9.412 9.477 256,846 -0.05(-0.49%)
Dec 16, 2004 9.536 9.612 9.407 9.524 273,516 -0.07(-0.74%)
Dec 15, 2004 9.424 9.606 9.412 9.595 590,748 +0.08(+0.87%)
Dec 14, 2004 9.547 9.547 9.436 9.512 185,746 -0.02(-0.25%)
Dec 13, 2004 9.489 9.547 9.289 9.536 199,524 +0.06(+0.62%)
Dec 10, 2004 9.406 9.477 9.295 9.477 201,055 +0.08(+0.81%)
Dec 09, 2004 9.295 9.430 9.230 9.400 193,570 +0.02(+0.25%)
Dec 08, 2004 9.206 9.406 9.206 9.377 239,497 +0.15(+1.59%)
Dec 07, 2004 9.348 9.400 9.201 9.230 263,140 -0.12(-1.26%)
Dec 06, 2004 9.442 9.524 9.330 9.348 313,659 -0.16(-1.73%)
Dec 03, 2004 9.606 9.606 9.448 9.512 174,519 +0.00(+0.00%)
Dec 02, 2004 9.530 9.606 9.495 9.512 307,706 -0.09(-0.98%)
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.