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 (%)
May 31, 2005 8.986 9.139 8.939 8.945 325,045 -0.09(-0.98%)
May 27, 2005 9.092 9.192 9.004 9.033 206,042 -0.11(-1.22%)
May 26, 2005 8.986 9.168 8.986 9.145 285,848 +0.14(+1.57%)
May 25, 2005 9.162 9.162 8.957 9.004 163,282 -0.11(-1.16%)
May 24, 2005 9.027 9.168 9.009 9.109 339,577 +0.04(+0.39%)
May 23, 2005 9.080 9.233 9.045 9.074 233,834 -0.01(-0.06%)
May 20, 2005 9.204 9.204 9.045 9.080 184,356 -0.10(-1.09%)
May 19, 2005 9.145 9.221 9.062 9.180 178,775 -0.05(-0.51%)
May 18, 2005 9.021 9.233 9.021 9.227 395,351 +0.19(+2.08%)
May 17, 2005 8.886 9.068 8.821 9.039 247,189 +0.08(+0.85%)
May 16, 2005 8.739 8.986 8.739 8.962 280,261 +0.14(+1.60%)
May 13, 2005 8.927 8.927 8.774 8.821 275,005 -0.05(-0.53%)
May 12, 2005 9.039 9.045 8.833 8.868 305,349 -0.15(-1.63%)
May 11, 2005 8.886 9.033 8.822 9.015 307,352 +0.06(+0.72%)
May 10, 2005 8.986 8.986 8.880 8.951 192,793 -0.02(-0.20%)
May 09, 2005 8.915 9.009 8.874 8.968 168,741 +0.01(+0.16%)
May 06, 2005 9.115 9.115 8.868 8.954 186,611 -0.11(-1.20%)
May 05, 2005 8.945 9.109 8.915 9.062 205,885 +0.07(+0.78%)
May 04, 2005 8.821 9.033 8.821 8.992 318,106 +0.17(+1.90%)
May 03, 2005 9.033 9.033 8.798 8.824 396,870 -0.23(-2.50%)
May 02, 2005 8.821 9.051 8.774 9.051 333,382 +0.25(+2.81%)
Apr 29, 2005 8.768 8.845 8.698 8.804 248,898 +0.01(+0.13%)
Apr 28, 2005 8.809 8.862 8.732 8.792 368,877 -0.06(-0.73%)
Apr 27, 2005 8.821 9.056 8.686 8.857 243,211 +0.08(+0.87%)
Apr 26, 2005 8.857 8.880 8.698 8.780 408,552 -0.06(-0.67%)
Apr 25, 2005 8.786 8.925 8.727 8.839 402,058 +0.02(+0.20%)
Apr 22, 2005 8.804 8.974 8.733 8.821 473,905 +0.04(+0.47%)
Apr 21, 2005 8.621 8.933 8.598 8.780 554,393 +0.16(+1.84%)
Apr 20, 2005 8.692 8.739 8.527 8.621 504,963 +0.01(+0.07%)
Apr 19, 2005 8.621 8.680 8.581 8.615 272,787 +0.02(+0.21%)
Apr 18, 2005 8.392 8.668 8.316 8.598 402,168 +0.19(+2.20%)
Apr 15, 2005 8.586 8.592 8.339 8.413 419,909 -0.11(-1.34%)
Apr 14, 2005 8.586 8.657 8.492 8.527 327,308 +0.02(+0.28%)
Apr 13, 2005 8.727 8.733 8.498 8.504 209,839 -0.21(-2.36%)
Apr 12, 2005 8.539 8.780 8.457 8.710 359,491 +0.09(+1.09%)
Apr 11, 2005 8.657 8.745 8.562 8.615 256,058 -0.07(-0.81%)
Apr 08, 2005 8.798 8.833 8.657 8.686 237,464 -0.10(-1.14%)
Apr 07, 2005 8.827 8.851 8.710 8.786 211,519 -0.02(-0.20%)
Apr 06, 2005 8.762 8.915 8.721 8.804 473,668 +0.09(+1.08%)
Apr 05, 2005 8.680 8.786 8.651 8.710 606,408 +0.09(+1.09%)
Apr 04, 2005 8.639 8.739 8.492 8.615 401,310 +0.04(+0.48%)
Apr 01, 2005 8.745 8.821 8.533 8.574 447,424 -0.19(-2.15%)
Mar 31, 2005 8.851 8.851 8.639 8.762 454,586 -0.09(-1.00%)
Mar 30, 2005 8.621 8.851 8.621 8.851 354,206 +0.18(+2.03%)
Mar 29, 2005 8.710 8.845 8.598 8.674 529,280 -0.06(-0.67%)
Mar 28, 2005 8.715 8.851 8.715 8.733 535,396 +0.00(+0.00%)
Mar 24, 2005 8.792 8.880 8.710 8.733 439,012 -0.05(-0.54%)
Mar 23, 2005 8.851 8.868 8.780 8.780 261,394 -0.10(-1.13%)
Mar 22, 2005 8.851 9.021 8.798 8.880 281,225 +0.00(+0.00%)
Mar 21, 2005 9.021 9.021 8.874 8.880 325,149 -0.11(-1.24%)
Mar 18, 2005 8.998 9.004 8.704 8.992 1,051,190 +0.06(+0.72%)
Mar 17, 2005 8.992 9.056 8.921 8.927 445,207 -0.02(-0.26%)
Mar 16, 2005 8.851 8.992 8.780 8.951 535,374 +0.10(+1.13%)
Mar 15, 2005 8.927 8.974 8.821 8.851 205,868 -0.03(-0.33%)
Mar 14, 2005 8.851 8.939 8.827 8.880 229,863 +0.00(+0.00%)
Mar 11, 2005 8.874 8.909 8.798 8.880 371,561 +0.04(+0.47%)
Mar 10, 2005 8.880 8.998 8.827 8.839 318,311 -0.05(-0.60%)
Mar 09, 2005 9.251 9.251 8.886 8.892 299,962 -0.12(-1.37%)
Mar 08, 2005 8.968 9.127 8.933 9.015 622,222 +0.01(+0.07%)
Mar 07, 2005 9.227 9.239 9.009 9.009 628,385 -0.19(-2.05%)
Mar 04, 2005 8.951 9.233 8.927 9.198 607,306 +0.17(+1.89%)
Mar 03, 2005 8.968 9.133 8.968 9.027 400,728 +0.05(+0.59%)
Mar 02, 2005 8.998 9.109 8.909 8.974 530,589 -0.01(-0.07%)
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.