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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 8.986 8.986 8.771 8.896 447,745 -0.09(-1.00%)
Mar 30, 2005 8.753 8.986 8.753 8.986 348,876 +0.18(+2.03%)
Mar 29, 2005 8.843 8.980 8.729 8.807 521,315 -0.06(-0.67%)
Mar 28, 2005 8.849 8.986 8.849 8.866 527,339 +0.00(+0.00%)
Mar 24, 2005 8.926 9.016 8.843 8.866 432,405 -0.05(-0.54%)
Mar 23, 2005 8.986 9.004 8.914 8.914 257,461 -0.10(-1.13%)
Mar 22, 2005 8.986 9.159 8.932 9.016 276,993 +0.00(+0.00%)
Mar 21, 2005 9.159 9.159 9.010 9.016 320,256 -0.11(-1.24%)
Mar 18, 2005 9.135 9.141 8.837 9.129 1,035,371 +0.07(+0.72%)
Mar 17, 2005 9.129 9.195 9.058 9.063 438,507 -0.02(-0.26%)
Mar 16, 2005 8.986 9.129 8.914 9.087 527,317 +0.10(+1.13%)
Mar 15, 2005 9.063 9.111 8.956 8.986 202,770 -0.03(-0.33%)
Mar 14, 2005 8.986 9.075 8.962 9.016 226,404 +0.00(+0.00%)
Mar 11, 2005 9.010 9.046 8.932 9.016 365,969 +0.04(+0.47%)
Mar 10, 2005 9.016 9.135 8.962 8.974 313,521 -0.05(-0.60%)
Mar 09, 2005 9.392 9.392 9.022 9.028 295,448 -0.13(-1.37%)
Mar 08, 2005 9.105 9.267 9.069 9.153 612,859 +0.01(+0.07%)
Mar 07, 2005 9.368 9.380 9.147 9.147 618,928 -0.19(-2.05%)
Mar 04, 2005 9.087 9.374 9.063 9.338 598,167 +0.17(+1.89%)
Mar 03, 2005 9.105 9.272 9.105 9.165 394,698 +0.05(+0.59%)
Mar 02, 2005 9.135 9.249 9.046 9.111 522,604 -0.01(-0.07%)
Mar 01, 2005 9.022 9.183 9.022 9.117 238,171 +0.05(+0.59%)
Feb 28, 2005 9.052 9.099 8.956 9.063 282,193 -0.04(-0.39%)
Feb 25, 2005 9.099 9.153 8.956 9.099 310,235 +0.06(+0.66%)
Feb 24, 2005 8.866 9.099 8.789 9.040 562,067 +0.19(+2.16%)
Feb 23, 2005 9.022 9.046 8.849 8.849 441,620 -0.11(-1.20%)
Feb 22, 2005 8.986 8.986 8.890 8.956 791,329 -0.08(-0.86%)
Feb 18, 2005 9.165 9.171 8.980 9.034 241,384 -0.04(-0.46%)
Feb 17, 2005 9.201 9.326 9.069 9.075 320,847 -0.19(-2.03%)
Feb 16, 2005 9.249 9.284 9.111 9.264 199,690 +0.10(+1.14%)
Feb 15, 2005 9.308 9.338 9.129 9.159 527,274 -0.06(-0.65%)
Feb 14, 2005 9.255 9.267 9.129 9.219 368,942 -0.07(-0.71%)
Feb 11, 2005 9.261 9.338 9.141 9.284 359,089 +0.00(+0.00%)
Feb 10, 2005 9.464 9.464 9.267 9.284 522,576 -0.06(-0.64%)
Feb 09, 2005 9.577 9.613 9.344 9.344 287,375 -0.21(-2.25%)
Feb 08, 2005 9.565 9.613 9.523 9.559 470,357 -0.02(-0.25%)
Feb 07, 2005 9.553 9.601 9.452 9.583 229,077 +0.04(+0.38%)
Feb 04, 2005 9.440 9.553 9.368 9.547 237,550 +0.07(+0.69%)
Feb 03, 2005 9.380 9.481 9.380 9.481 213,096 +0.02(+0.19%)
Feb 02, 2005 9.487 9.493 9.326 9.464 288,720 -0.01(-0.06%)
Feb 01, 2005 9.553 9.553 9.332 9.470 324,046 -0.08(-0.81%)
Jan 31, 2005 9.440 9.553 9.362 9.547 506,646 +0.17(+1.85%)
Jan 28, 2005 9.249 9.446 9.069 9.374 763,161 +0.19(+2.01%)
Jan 27, 2005 9.261 9.350 9.099 9.189 486,977 -0.33(-3.45%)
Jan 26, 2005 9.278 9.523 9.171 9.517 427,835 +0.32(+3.44%)
Jan 25, 2005 9.105 9.338 9.004 9.201 608,638 +0.22(+2.46%)
Jan 24, 2005 9.105 9.135 8.962 8.980 351,524 -0.08(-0.92%)
Jan 21, 2005 9.350 9.350 9.010 9.063 227,416 -0.15(-1.62%)
Jan 20, 2005 9.314 9.320 9.183 9.213 260,122 -0.08(-0.84%)
Jan 19, 2005 9.344 9.422 9.099 9.290 478,134 -0.02(-0.19%)
Jan 18, 2005 9.171 9.332 9.097 9.308 392,303 +0.10(+1.04%)
Jan 14, 2005 9.165 9.225 9.087 9.213 279,582 +0.08(+0.85%)
Jan 13, 2005 9.201 9.284 9.087 9.135 357,736 -0.20(-2.17%)
Jan 12, 2005 9.225 9.350 9.046 9.338 369,615 +0.11(+1.23%)
Jan 11, 2005 9.284 9.350 9.213 9.225 233,579 -0.11(-1.15%)
Jan 10, 2005 9.368 9.422 9.255 9.332 304,887 +0.04(+0.39%)
Jan 07, 2005 9.428 9.428 9.255 9.296 374,533 -0.06(-0.64%)
Jan 06, 2005 9.470 9.499 9.284 9.356 351,406 -0.04(-0.38%)
Jan 05, 2005 9.553 9.607 9.380 9.392 353,676 -0.17(-1.75%)
Jan 04, 2005 9.702 9.744 9.547 9.559 236,915 -0.09(-0.93%)
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.