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

Brookline Bancorp (NQ: BRKL )

9.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 9.027 9.251 9.027 9.215 241,122 +0.04(+0.45%)
Sep 29, 2004 9.027 9.186 8.957 9.174 241,462 +0.19(+2.09%)
Sep 28, 2004 9.033 9.056 8.921 8.986 160,181 +0.06(+0.73%)
Sep 27, 2004 9.080 9.080 8.898 8.921 189,088 -0.05(-0.59%)
Sep 24, 2004 9.039 9.080 8.951 8.974 112,058 -0.01(-0.07%)
Sep 23, 2004 8.992 9.051 8.939 8.980 114,609 +0.03(+0.33%)
Sep 22, 2004 9.174 9.256 8.933 8.951 292,475 -0.26(-2.87%)
Sep 21, 2004 9.004 9.233 9.004 9.215 167,663 +0.19(+2.15%)
Sep 20, 2004 9.186 9.204 9.021 9.021 235,680 -0.20(-2.17%)
Sep 17, 2004 9.162 9.339 9.133 9.221 412,356 +0.01(+0.06%)
Sep 16, 2004 9.169 9.286 9.139 9.215 347,739 +0.08(+0.84%)
Sep 15, 2004 9.292 9.339 9.116 9.139 310,500 -0.15(-1.65%)
Sep 14, 2004 9.298 9.327 9.209 9.292 207,283 -0.06(-0.63%)
Sep 13, 2004 9.345 9.351 9.268 9.351 355,221 +0.01(+0.06%)
Sep 10, 2004 9.251 9.345 9.198 9.345 195,040 +0.06(+0.63%)
Sep 09, 2004 9.345 9.351 9.209 9.286 649,397 -0.01(-0.06%)
Sep 08, 2004 9.403 9.403 9.192 9.292 486,325 -0.11(-1.19%)
Sep 07, 2004 9.339 9.450 9.298 9.403 475,612 +0.08(+0.88%)
Sep 03, 2004 9.256 9.380 9.215 9.321 525,435 +0.07(+0.76%)
Sep 02, 2004 8.992 9.251 8.933 9.251 341,448 +0.19(+2.08%)
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.