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 (%)
Aug 31, 2004 8.789 8.954 8.748 8.901 490,050 +0.11(+1.27%)
Aug 30, 2004 8.895 8.895 8.742 8.789 329,988 -0.08(-0.93%)
Aug 27, 2004 8.813 8.877 8.642 8.871 268,753 +0.09(+1.07%)
Aug 26, 2004 8.577 8.783 8.572 8.777 235,754 +0.12(+1.43%)
Aug 25, 2004 8.572 8.683 8.542 8.654 344,106 +0.09(+1.03%)
Aug 24, 2004 8.583 8.589 8.466 8.566 211,430 +0.09(+1.11%)
Aug 23, 2004 8.630 8.654 8.466 8.472 382,038 -0.09(-1.03%)
Aug 20, 2004 8.630 8.666 8.554 8.560 404,151 -0.05(-0.61%)
Aug 19, 2004 8.619 8.689 8.566 8.613 281,340 -0.05(-0.61%)
Aug 18, 2004 8.530 8.695 8.507 8.666 451,268 +0.11(+1.31%)
Aug 17, 2004 8.624 8.624 8.495 8.554 323,525 -0.02(-0.27%)
Aug 16, 2004 8.460 8.583 8.413 8.577 257,017 +0.22(+2.60%)
Aug 13, 2004 8.542 8.577 8.336 8.360 172,818 -0.05(-0.63%)
Aug 12, 2004 8.413 8.495 8.366 8.413 179,622 -0.12(-1.45%)
Aug 11, 2004 8.560 8.560 8.389 8.536 463,175 -0.01(-0.14%)
Aug 10, 2004 8.336 8.554 8.278 8.548 318,932 +0.27(+3.27%)
Aug 09, 2004 8.336 8.366 8.236 8.278 269,264 -0.05(-0.64%)
Aug 06, 2004 8.295 8.407 8.231 8.331 288,314 -0.05(-0.56%)
Aug 05, 2004 8.383 8.477 8.319 8.378 234,224 -0.06(-0.70%)
Aug 04, 2004 8.495 8.560 8.307 8.436 267,222 +0.05(+0.63%)
Aug 03, 2004 8.489 8.501 8.348 8.383 215,513 -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.