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

Brookline Bancorp (NQ: BRKL )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2005 8.977 9.077 8.948 9.077 354,790 +0.11(+1.25%)
Aug 30, 2005 9.048 9.048 8.954 8.965 303,348 -0.11(-1.23%)
Aug 29, 2005 9.054 9.112 8.995 9.077 370,591 +0.00(+0.00%)
Aug 26, 2005 9.142 9.212 9.054 9.077 218,626 -0.12(-1.28%)
Aug 25, 2005 9.201 9.259 9.142 9.195 162,813 +0.01(+0.06%)
Aug 24, 2005 9.312 9.318 9.189 9.189 255,297 -0.07(-0.76%)
Aug 23, 2005 9.336 9.348 9.242 9.259 233,630 -0.03(-0.32%)
Aug 22, 2005 9.236 9.330 9.236 9.289 512,583 +0.02(+0.19%)
Aug 19, 2005 9.259 9.330 9.259 9.271 290,495 +0.01(+0.13%)
Aug 18, 2005 9.348 9.371 9.259 9.259 420,426 -0.11(-1.13%)
Aug 17, 2005 9.395 9.453 9.348 9.365 646,504 -0.04(-0.38%)
Aug 16, 2005 9.377 9.448 9.377 9.400 409,334 -0.04(-0.37%)
Aug 15, 2005 9.501 9.577 9.383 9.436 568,478 -0.09(-0.99%)
Aug 12, 2005 9.636 9.642 9.471 9.530 239,309 -0.07(-0.73%)
Aug 11, 2005 9.348 9.612 9.348 9.600 341,434 +0.25(+2.64%)
Aug 10, 2005 9.518 9.547 9.342 9.353 286,120 -0.05(-0.56%)
Aug 09, 2005 9.495 9.536 9.383 9.406 386,981 -0.12(-1.30%)
Aug 08, 2005 9.377 9.542 9.319 9.530 536,595 +0.20(+2.14%)
Aug 05, 2005 9.459 9.459 9.295 9.330 259,648 -0.12(-1.24%)
Aug 04, 2005 9.518 9.524 9.418 9.448 397,934 -0.11(-1.17%)
Aug 03, 2005 9.495 9.606 9.436 9.559 274,074 +0.01(+0.06%)
Aug 02, 2005 9.477 9.553 9.436 9.553 252,825 +0.08(+0.81%)
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.