Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.542	8.654	8.495	8.501	286,103	-0.13(-1.50%)
May 27, 2004	8.672	8.683	8.466	8.630	220,786	+0.02(+0.27%)
May 26, 2004	8.496	8.624	8.483	8.607	188,637	+0.06(+0.69%)
May 25, 2004	8.289	8.572	8.289	8.548	353,972	+0.15(+1.82%)
May 24, 2004	8.407	8.407	8.260	8.395	289,675	+0.04(+0.42%)
May 21, 2004	8.354	8.360	8.201	8.360	226,059	+0.12(+1.43%)
May 20, 2004	8.348	8.348	8.172	8.242	262,970	-0.02(-0.21%)
May 19, 2004	8.407	8.407	8.195	8.260	424,052	-0.05(-0.64%)
May 18, 2004	8.184	8.313	8.154	8.313	258,718	+0.11(+1.36%)
May 17, 2004	8.142	8.325	8.142	8.201	305,835	-0.06(-0.71%)
May 14, 2004	8.442	8.442	8.172	8.260	336,622	-0.06(-0.71%)
May 13, 2004	8.348	8.460	8.248	8.319	365,028	+0.02(+0.28%)
May 12, 2004	8.236	8.372	8.142	8.295	432,387	+0.04(+0.50%)
May 11, 2004	8.289	8.295	8.201	8.254	523,389	+0.11(+1.37%)
May 10, 2004	8.219	8.278	8.084	8.142	597,892	-0.08(-1.00%)
May 07, 2004	8.319	8.583	8.213	8.225	444,804	-0.27(-3.18%)
May 06, 2004	8.372	8.554	8.236	8.495	385,270	+0.04(+0.49%)
May 05, 2004	8.395	8.554	8.378	8.454	332,540	+0.01(+0.14%)
May 04, 2004	8.325	8.530	8.319	8.442	340,024	+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.