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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 8.745 8.809 8.568 8.627 546,690 -0.02(-0.20%)
Jun 29, 2004 8.592 8.786 8.592 8.645 463,709 -0.01(-0.14%)
Jun 28, 2004 8.610 8.762 8.568 8.657 531,046 -0.05(-0.54%)
Jun 25, 2004 8.521 8.704 8.468 8.704 781,521 +0.11(+1.27%)
Jun 24, 2004 8.351 8.639 8.351 8.595 263,227 +0.11(+1.28%)
Jun 23, 2004 8.345 8.504 8.345 8.486 415,927 +0.09(+1.12%)
Jun 22, 2004 8.474 8.586 8.321 8.392 530,876 -0.10(-1.18%)
Jun 21, 2004 8.463 8.645 8.386 8.492 393,821 +0.01(+0.14%)
Jun 18, 2004 8.251 8.480 8.210 8.480 652,968 +0.16(+1.98%)
Jun 17, 2004 8.515 8.527 8.257 8.316 652,798 -0.18(-2.08%)
Jun 16, 2004 8.474 8.545 8.363 8.492 691,908 +0.15(+1.76%)
Jun 15, 2004 8.251 8.345 8.180 8.345 488,535 +0.15(+1.87%)
Jun 14, 2004 8.192 8.345 8.157 8.192 577,128 -0.13(-1.55%)
Jun 10, 2004 8.268 8.421 8.239 8.321 319,682 +0.07(+0.86%)
Jun 09, 2004 8.357 8.463 8.227 8.251 168,683 -0.16(-1.96%)
Jun 08, 2004 8.463 8.463 8.321 8.415 224,627 -0.02(-0.28%)
Jun 07, 2004 8.421 8.451 8.304 8.439 197,590 +0.11(+1.27%)
Jun 04, 2004 8.274 8.451 8.192 8.333 514,382 +0.16(+2.02%)
Jun 03, 2004 8.439 8.439 8.157 8.168 379,367 -0.30(-3.54%)
Jun 02, 2004 8.533 8.580 8.327 8.468 299,957 -0.01(-0.14%)
Jun 01, 2004 8.510 8.545 8.333 8.480 294,685 -0.02(-0.28%)
May 28, 2004 8.545 8.657 8.498 8.504 286,013 -0.13(-1.50%)
May 27, 2004 8.674 8.686 8.468 8.633 220,716 +0.02(+0.27%)
May 26, 2004 8.498 8.627 8.486 8.610 188,578 +0.06(+0.69%)
May 25, 2004 8.292 8.574 8.292 8.551 353,861 +0.15(+1.82%)
May 24, 2004 8.410 8.410 8.263 8.398 289,584 +0.04(+0.42%)
May 21, 2004 8.357 8.363 8.204 8.363 225,988 +0.12(+1.43%)
May 20, 2004 8.351 8.351 8.174 8.245 262,887 -0.02(-0.21%)
May 19, 2004 8.410 8.410 8.198 8.263 423,919 -0.05(-0.64%)
May 18, 2004 8.186 8.316 8.157 8.316 258,636 +0.11(+1.36%)
May 17, 2004 8.145 8.327 8.145 8.204 305,738 -0.06(-0.71%)
May 14, 2004 8.445 8.445 8.174 8.263 336,516 -0.06(-0.71%)
May 13, 2004 8.351 8.463 8.251 8.321 364,914 +0.02(+0.28%)
May 12, 2004 8.239 8.374 8.145 8.298 432,251 +0.04(+0.50%)
May 11, 2004 8.292 8.298 8.204 8.257 523,224 +0.11(+1.37%)
May 10, 2004 8.221 8.280 8.086 8.145 597,704 -0.08(-1.00%)
May 07, 2004 8.321 8.586 8.216 8.227 444,664 -0.27(-3.18%)
May 06, 2004 8.374 8.557 8.239 8.498 385,149 +0.04(+0.49%)
May 05, 2004 8.398 8.557 8.380 8.457 332,435 +0.01(+0.14%)
May 04, 2004 8.327 8.533 8.321 8.445 339,917 +0.06(+0.77%)
May 03, 2004 8.333 8.451 8.304 8.380 1,117,528 +0.04(+0.42%)
Apr 30, 2004 8.439 8.463 8.292 8.345 475,952 -0.01(-0.14%)
Apr 29, 2004 8.398 8.539 8.268 8.357 342,638 -0.06(-0.70%)
Apr 28, 2004 8.498 8.527 8.392 8.415 325,293 -0.20(-2.32%)
Apr 27, 2004 8.527 8.668 8.527 8.615 581,890 +0.01(+0.07%)
Apr 26, 2004 8.621 8.692 8.545 8.610 421,708 -0.02(-0.27%)
Apr 23, 2004 8.674 8.674 8.554 8.633 369,165 -0.02(-0.27%)
Apr 22, 2004 8.468 8.662 8.404 8.657 481,564 +0.27(+3.23%)
Apr 21, 2004 8.321 8.421 8.168 8.386 405,724 +0.19(+2.30%)
Apr 20, 2004 8.410 8.468 8.198 8.198 431,571 -0.11(-1.34%)
Apr 19, 2004 8.521 8.527 8.310 8.310 630,862 -0.21(-2.48%)
Apr 16, 2004 8.445 8.621 8.398 8.521 837,125 +0.18(+2.19%)
Apr 15, 2004 8.439 8.592 8.268 8.339 667,762 -0.04(-0.42%)
Apr 14, 2004 8.615 8.727 8.257 8.374 1,068,385 -0.26(-3.00%)
Apr 13, 2004 9.145 9.145 8.621 8.633 1,074,677 -0.49(-5.35%)
Apr 12, 2004 9.074 9.151 9.074 9.121 262,377 +0.05(+0.52%)
Apr 08, 2004 9.227 9.227 9.062 9.074 443,474 -0.04(-0.39%)
Apr 07, 2004 9.115 9.192 9.009 9.109 349,610 +0.06(+0.72%)
Apr 06, 2004 9.115 9.180 9.039 9.045 422,728 -0.07(-0.77%)
Apr 05, 2004 9.292 9.292 9.062 9.115 605,526 -0.14(-1.46%)
Apr 02, 2004 9.433 9.556 9.198 9.251 791,724 -0.10(-1.07%)
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.